1,667€
-4,42%
Echtzeit-Aktienkurs ReWorld Media S.A.
Bid:
Ask:
Aktienkurse zur ReWorld Media S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,74 | 1,74 | 1,65 | 1,66 | -4,82% | 5.759,00 |
| 19.12.2024 | 1,72 | 1,74 | 1,65 | 1,74 | 0,23% | 17.976,00 |
| 18.12.2024 | 1,70 | 1,74 | 1,68 | 1,74 | 1,99% | 31.018,00 |
| 17.12.2024 | 1,80 | 1,80 | 1,71 | 1,71 | -4,69% | 19.024,00 |
| 16.12.2024 | 1,67 | 1,79 | 1,66 | 1,79 | 7,44% | 111.093,00 |
| 13.12.2024 | 1,59 | 1,67 | 1,59 | 1,67 | 4,78% | 46.656,00 |
| 12.12.2024 | 1,55 | 1,60 | 1,55 | 1,59 | 0,38% | 14.029,00 |
| 11.12.2024 | 1,55 | 1,61 | 1,55 | 1,58 | -1,00% | 10.569,00 |
| 10.12.2024 | 1,58 | 1,60 | 1,56 | 1,60 | 1,39% | 13.388,00 |
| 09.12.2024 | 1,58 | 1,61 | 1,54 | 1,58 | -1,38% | 39.554,00 |
| 06.12.2024 | 1,67 | 1,67 | 1,54 | 1,60 | -4,19% | 47.153,00 |
| 05.12.2024 | 1,64 | 1,67 | 1,60 | 1,67 | 1,83% | 13.928,00 |
| 04.12.2024 | 1,57 | 1,68 | 1,51 | 1,64 | 4,59% | 87.963,00 |
| 03.12.2024 | 1,46 | 1,57 | 1,43 | 1,57 | 6,67% | 109.176,00 |
| 02.12.2024 | 1,52 | 1,55 | 1,47 | 1,47 | -3,29% | 84.078,00 |
| 29.11.2024 | 1,55 | 1,58 | 1,52 | 1,52 | -1,30% | 41.726,00 |
| 28.11.2024 | 1,46 | 1,56 | 1,46 | 1,54 | 3,36% | 110.501,00 |
| 27.11.2024 | 1,51 | 1,55 | 1,46 | 1,49 | -1,32% | 56.107,00 |
| 26.11.2024 | 1,50 | 1,52 | 1,48 | 1,51 | -1,31% | 112.522,00 |
| 25.11.2024 | 1,50 | 1,57 | 1,50 | 1,53 | 0,39% | 73.843,00 |
| 22.11.2024 | 1,63 | 1,63 | 1,52 | 1,52 | -6,79% | 161.330,00 |
| 21.11.2024 | 1,77 | 1,78 | 1,60 | 1,64 | -5,49% | - |
| 20.11.2024 | 1,73 | 1,75 | 1,72 | 1,73 | -0,23% | 17.449,00 |
| 19.11.2024 | 1,77 | 1,78 | 1,73 | 1,73 | -0,91% | 23.146,00 |
| 18.11.2024 | 1,70 | 1,75 | 1,70 | 1,75 | 2,94% | 25.443,00 |
| 15.11.2024 | 1,72 | 1,72 | 1,68 | 1,70 | 0,00% | 17.792,00 |
| 14.11.2024 | 1,72 | 1,72 | 1,68 | 1,70 | 0,95% | 30.967,00 |
| 13.11.2024 | 1,78 | 1,78 | 1,67 | 1,68 | -4,97% | 47.585,00 |
| 12.11.2024 | 1,84 | 1,84 | 1,76 | 1,77 | -3,80% | 44.050,00 |
| 11.11.2024 | 1,85 | 1,86 | 1,84 | 1,84 | -0,43% | 4.337,00 |
| 08.11.2024 | 1,86 | 1,86 | 1,85 | 1,85 | -0,54% | 4.303,00 |
| 07.11.2024 | 1,88 | 1,88 | 1,83 | 1,86 | -2,11% | 28.127,00 |
| 06.11.2024 | 1,92 | 1,95 | 1,87 | 1,90 | -0,94% | 57.952,00 |
| 05.11.2024 | 1,83 | 1,94 | 1,82 | 1,92 | 5,27% | 133.674,00 |
| 04.11.2024 | 1,85 | 1,90 | 1,82 | 1,82 | -2,36% | 29.869,00 |
| 01.11.2024 | 1,87 | 1,88 | 1,85 | 1,87 | -0,11% | 35.590,00 |
| 31.10.2024 | 1,89 | 1,91 | 1,83 | 1,87 | -1,68% | 111.975,00 |
| 30.10.2024 | 2,00 | 2,00 | 1,89 | 1,90 | -5,00% | 42.291,00 |
| 29.10.2024 | 1,98 | 2,00 | 1,98 | 2,00 | 1,01% | 31.156,00 |
| 28.10.2024 | 2,03 | 2,05 | 1,94 | 1,98 | -3,88% | 150.225,00 |
| 25.10.2024 | 2,05 | 2,10 | 2,05 | 2,06 | 0,49% | 31.202,00 |
| 24.10.2024 | 2,05 | 2,13 | 2,05 | 2,05 | -0,97% | 62.500,00 |
| 23.10.2024 | 2,14 | 2,14 | 2,02 | 2,07 | -3,27% | 45.038,00 |
| 22.10.2024 | 2,19 | 2,20 | 2,11 | 2,14 | -2,73% | 32.657,00 |
| 21.10.2024 | 2,20 | 2,21 | 2,18 | 2,20 | -0,90% | 67.107,00 |
| 18.10.2024 | 2,23 | 2,24 | 2,21 | 2,22 | -1,55% | 53.155,00 |
| 17.10.2024 | 2,20 | 2,27 | 2,20 | 2,26 | 2,73% | 92.787,00 |
| 16.10.2024 | 2,20 | 2,22 | 2,20 | 2,20 | -0,79% | 25.928,00 |
| 15.10.2024 | 2,25 | 2,25 | 2,19 | 2,21 | -1,45% | - |
| 14.10.2024 | 2,16 | 2,26 | 2,16 | 2,25 | 3,22% | 36.668,00 |
| 11.10.2024 | 2,22 | 2,23 | 2,18 | 2,18 | -2,03% | 22.665,00 |
| 10.10.2024 | 2,25 | 2,29 | 2,22 | 2,22 | -0,89% | 26.246,00 |
| 09.10.2024 | 2,26 | 2,27 | 2,22 | 2,24 | -0,88% | 21.481,00 |
| 08.10.2024 | 2,24 | 2,27 | 2,20 | 2,26 | 0,67% | 24.155,00 |
| 07.10.2024 | 2,26 | 2,26 | 2,17 | 2,25 | 0,22% | 24.596,00 |
| 04.10.2024 | 2,21 | 2,26 | 2,18 | 2,24 | 0,90% | 22.053,00 |
| 03.10.2024 | 2,20 | 2,27 | 2,17 | 2,22 | 0,23% | 38.583,00 |
| 02.10.2024 | 2,19 | 2,24 | 2,17 | 2,22 | 1,37% | 30.336,00 |
| 01.10.2024 | 2,21 | 2,21 | 2,16 | 2,19 | -2,89% | 34.089,00 |
| 30.09.2024 | 2,26 | 2,30 | 2,15 | 2,25 | -0,22% | 119.317,00 |
| 27.09.2024 | 2,19 | 2,32 | 2,15 | 2,26 | 3,44% | 83.058,00 |
| 26.09.2024 | 2,14 | 2,20 | 2,02 | 2,18 | -13,49% | 316.050,00 |
| 25.09.2024 | 2,40 | 2,55 | 2,39 | 2,52 | 4,56% | 67.136,00 |
| 24.09.2024 | 2,38 | 2,44 | 2,38 | 2,41 | 1,69% | 16.792,00 |
| 23.09.2024 | 2,38 | 2,43 | 2,28 | 2,37 | 0,00% | 43.396,00 |
| 20.09.2024 | 2,42 | 2,46 | 2,34 | 2,37 | -4,82% | 30.059,00 |
| 19.09.2024 | 2,25 | 2,57 | 2,25 | 2,49 | 10,67% | 192.812,00 |
| 18.09.2024 | 2,21 | 2,29 | 2,20 | 2,25 | 1,81% | 37.233,00 |
| 17.09.2024 | 2,19 | 2,24 | 2,19 | 2,21 | 0,68% | 34.195,00 |
| 16.09.2024 | 2,26 | 2,26 | 2,19 | 2,20 | -0,68% | 29.939,00 |
| 13.09.2024 | 2,17 | 2,25 | 2,17 | 2,21 | 1,38% | 31.277,00 |
| 12.09.2024 | 2,23 | 2,26 | 2,17 | 2,18 | -2,68% | 20.710,00 |
| 11.09.2024 | 2,26 | 2,29 | 2,24 | 2,24 | -0,44% | 19.374,00 |
| 10.09.2024 | 2,25 | 2,32 | 2,23 | 2,25 | 0,45% | 96.198,00 |
| 09.09.2024 | 2,24 | 2,30 | 2,23 | 2,24 | 0,45% | 32.167,00 |
| 06.09.2024 | 2,23 | 2,30 | 2,21 | 2,23 | 0,45% | 24.963,00 |
| 05.09.2024 | 2,17 | 2,31 | 2,13 | 2,22 | 2,54% | 100.262,00 |
| 04.09.2024 | 2,10 | 2,17 | 2,05 | 2,17 | 1,64% | 53.573,00 |
| 03.09.2024 | 2,13 | 2,19 | 2,12 | 2,13 | 0,95% | 10.268,00 |
| 02.09.2024 | 2,18 | 2,18 | 2,11 | 2,11 | -2,76% | 20.407,00 |
| 30.08.2024 | 2,23 | 2,24 | 2,17 | 2,17 | -3,34% | 40.300,00 |
| 29.08.2024 | 2,30 | 2,30 | 2,25 | 2,25 | -2,39% | 13.698,00 |
| 28.08.2024 | 2,38 | 2,38 | 2,25 | 2,30 | -2,54% | 44.510,00 |
| 27.08.2024 | 2,13 | 2,42 | 2,13 | 2,36 | 11,32% | 205.303,00 |
| 26.08.2024 | 2,08 | 2,15 | 2,07 | 2,12 | 2,42% | 66.102,00 |
| 23.08.2024 | 1,98 | 2,09 | 1,98 | 2,07 | 4,02% | 36.077,00 |
| 22.08.2024 | 2,00 | 2,04 | 1,99 | 1,99 | -1,00% | 34.613,00 |
| 21.08.2024 | 2,00 | 2,03 | 1,98 | 2,01 | 0,50% | 17.943,00 |
| 20.08.2024 | 2,01 | 2,05 | 1,98 | 2,00 | -0,50% | 24.109,00 |
| 19.08.2024 | 1,99 | 2,06 | 1,98 | 2,01 | 1,01% | 35.020,00 |
| 16.08.2024 | 1,99 | 2,00 | 1,95 | 1,99 | 2,58% | 12.311,00 |
| 15.08.2024 | 1,95 | 1,99 | 1,92 | 1,94 | -0,61% | 19.656,00 |
| 14.08.2024 | 1,97 | 2,00 | 1,95 | 1,95 | -1,91% | 12.232,00 |
| 13.08.2024 | 2,03 | 2,05 | 1,98 | 1,99 | -2,45% | 26.956,00 |
| 12.08.2024 | 2,14 | 2,14 | 2,04 | 2,04 | 0,99% | 26.743,00 |
| 09.08.2024 | 2,08 | 2,12 | 2,02 | 2,02 | 1,00% | 22.539,00 |
| 08.08.2024 | 2,04 | 2,07 | 1,98 | 2,00 | -3,85% | 9.160,00 |
| 07.08.2024 | 1,97 | 2,08 | 1,93 | 2,08 | 6,12% | 47.495,00 |
| 06.08.2024 | 1,95 | 2,06 | 1,89 | 1,96 | 4,48% | 42.290,00 |
| 05.08.2024 | 1,96 | 1,96 | 1,81 | 1,88 | -5,73% | 145.528,00 |