1,903€
4,45%
Echtzeit-Aktienkurs ReWorld Media S.A.
Bid:
Ask:
Aktienkurse zur ReWorld Media S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,83 | 1,94 | 1,82 | 1,91 | 4,67% | - |
| 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 |
| 02.08.2024 | 2,12 | 2,12 | 1,99 | 1,99 | -6,35% | 134.637,00 |
| 01.08.2024 | 2,28 | 2,30 | 2,13 | 2,13 | -6,80% | 144.512,00 |
| 31.07.2024 | 2,22 | 2,32 | 2,22 | 2,28 | 3,17% | 46.973,00 |
| 30.07.2024 | 2,22 | 2,24 | 2,21 | 2,21 | -0,45% | 25.036,00 |
| 29.07.2024 | 2,24 | 2,27 | 2,20 | 2,22 | 2,78% | 52.716,00 |
| 26.07.2024 | 2,12 | 2,19 | 2,12 | 2,16 | 1,41% | 19.607,00 |
| 25.07.2024 | 2,15 | 2,16 | 2,11 | 2,13 | -2,96% | 62.172,00 |
| 24.07.2024 | 2,24 | 2,24 | 2,20 | 2,20 | -1,13% | 31.559,00 |
| 23.07.2024 | 2,22 | 2,24 | 2,20 | 2,22 | -0,67% | 20.620,00 |
| 22.07.2024 | 2,36 | 2,36 | 2,23 | 2,24 | -1,54% | 61.550,00 |
| 19.07.2024 | 2,31 | 2,35 | 2,26 | 2,27 | -2,37% | 38.552,00 |
| 18.07.2024 | 2,25 | 2,36 | 2,23 | 2,33 | 3,79% | 77.234,00 |
| 17.07.2024 | 2,25 | 2,29 | 2,24 | 2,24 | 0,45% | 65.483,00 |
| 16.07.2024 | 2,27 | 2,29 | 2,22 | 2,23 | -1,33% | 51.581,00 |
| 15.07.2024 | 2,25 | 2,33 | 2,22 | 2,26 | 2,96% | 112.244,00 |
| 12.07.2024 | 2,18 | 2,20 | 2,14 | 2,20 | 1,62% | 63.938,00 |
| 11.07.2024 | 2,19 | 2,21 | 2,15 | 2,16 | 0,00% | 41.869,00 |
| 10.07.2024 | 2,20 | 2,21 | 2,13 | 2,16 | 2,61% | 58.566,00 |
| 09.07.2024 | 2,10 | 2,13 | 2,05 | 2,11 | -4,32% | 79.278,00 |
| 08.07.2024 | 2,14 | 2,21 | 2,09 | 2,20 | 1,85% | 114.671,00 |
| 05.07.2024 | 2,21 | 2,21 | 2,16 | 2,16 | -1,59% | 62.529,00 |
| 04.07.2024 | 2,24 | 2,26 | 2,18 | 2,20 | -0,68% | 54.611,00 |
| 03.07.2024 | 2,19 | 2,24 | 2,19 | 2,21 | 1,84% | 77.739,00 |
| 02.07.2024 | 2,21 | 2,24 | 2,17 | 2,17 | -1,81% | 43.805,00 |
| 01.07.2024 | 2,15 | 2,30 | 2,15 | 2,21 | 4,25% | 95.505,00 |
| 28.06.2024 | 2,18 | 2,23 | 2,11 | 2,12 | -2,75% | 37.807,00 |
| 27.06.2024 | 2,21 | 2,21 | 2,17 | 2,18 | -0,46% | 15.057,00 |
| 26.06.2024 | 2,28 | 2,36 | 2,19 | 2,19 | -4,16% | 96.075,00 |
| 25.06.2024 | 2,36 | 2,38 | 2,29 | 2,29 | -5,58% | 146.469,00 |
| 24.06.2024 | 2,25 | 2,42 | 2,22 | 2,42 | 5,91% | 289.260,00 |
| 21.06.2024 | 2,39 | 2,39 | 2,22 | 2,29 | -3,59% | 264.668,00 |
| 20.06.2024 | 2,26 | 2,42 | 2,26 | 2,37 | 5,80% | 107.879,00 |
| 19.06.2024 | 2,35 | 2,35 | 2,23 | 2,24 | -4,48% | 88.385,00 |