1,526€
-3,17%
Echtzeit-Aktienkurs ReWorld Media S.A.
Bid:
Ask:
Aktienkurse zur ReWorld Media S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,58 | 1,59 | 1,52 | 1,52 | -3,68% | 39.487,00 |
| 05.06.2025 | 1,60 | 1,60 | 1,57 | 1,58 | -1,50% | 13.394,00 |
| 04.06.2025 | 1,60 | 1,64 | 1,58 | 1,60 | -0,62% | 32.930,00 |
| 03.06.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -1,35% | 10.678,00 |
| 02.06.2025 | 1,62 | 1,64 | 1,60 | 1,63 | 1,12% | 14.694,00 |
| 30.05.2025 | 1,64 | 1,64 | 1,60 | 1,61 | -1,22% | 33.869,00 |
| 29.05.2025 | 1,68 | 1,68 | 1,63 | 1,63 | -1,09% | 18.617,00 |
| 28.05.2025 | 1,56 | 1,68 | 1,55 | 1,65 | 6,72% | 94.815,00 |
| 27.05.2025 | 1,58 | 1,60 | 1,53 | 1,55 | -2,03% | 38.115,00 |
| 26.05.2025 | 1,58 | 1,60 | 1,57 | 1,58 | 0,13% | 18.317,00 |
| 23.05.2025 | 1,59 | 1,59 | 1,54 | 1,58 | -0,13% | 46.444,00 |
| 22.05.2025 | 1,56 | 1,59 | 1,42 | 1,58 | -6,51% | 198.581,00 |
| 21.05.2025 | 1,69 | 1,69 | 1,65 | 1,69 | 0,00% | 25.012,00 |
| 20.05.2025 | 1,65 | 1,69 | 1,64 | 1,69 | 2,92% | 72.658,00 |
| 19.05.2025 | 1,68 | 1,68 | 1,64 | 1,64 | -2,15% | 40.113,00 |
| 16.05.2025 | 1,66 | 1,68 | 1,65 | 1,68 | 1,08% | 15.700,00 |
| 15.05.2025 | 1,68 | 1,68 | 1,63 | 1,66 | -1,19% | 13.559,00 |
| 14.05.2025 | 1,70 | 1,70 | 1,65 | 1,68 | -0,88% | 34.623,00 |
| 13.05.2025 | 1,66 | 1,70 | 1,63 | 1,70 | 3,35% | 102.536,00 |
| 12.05.2025 | 1,60 | 1,67 | 1,56 | 1,64 | 1,42% | 40.695,00 |
| 09.05.2025 | 1,62 | 1,63 | 1,58 | 1,62 | -0,80% | 30.348,00 |
| 08.05.2025 | 1,65 | 1,65 | 1,60 | 1,63 | -1,21% | 15.973,00 |
| 07.05.2025 | 1,68 | 1,68 | 1,61 | 1,65 | -1,79% | 38.146,00 |
| 06.05.2025 | 1,70 | 1,70 | 1,66 | 1,68 | -1,18% | 25.486,00 |
| 05.05.2025 | 1,70 | 1,71 | 1,67 | 1,70 | 0,24% | 27.397,00 |
| 02.05.2025 | 1,69 | 1,70 | 1,68 | 1,70 | 0,95% | 22.681,00 |
| 30.04.2025 | 1,72 | 1,72 | 1,65 | 1,68 | -2,33% | 29.280,00 |
| 29.04.2025 | 1,76 | 1,76 | 1,68 | 1,72 | -3,32% | 65.098,00 |
| 28.04.2025 | 1,69 | 1,80 | 1,69 | 1,78 | 5,89% | 114.023,00 |
| 25.04.2025 | 1,68 | 1,69 | 1,66 | 1,68 | 0,06% | 23.538,00 |
| 24.04.2025 | 1,66 | 1,69 | 1,62 | 1,68 | 0,84% | 43.704,00 |
| 23.04.2025 | 1,58 | 1,73 | 1,56 | 1,67 | 7,42% | 185.657,00 |
| 22.04.2025 | 1,47 | 1,57 | 1,45 | 1,55 | 5,44% | 116.808,00 |
| 17.04.2025 | 1,50 | 1,50 | 1,46 | 1,47 | -2,00% | 22.094,00 |
| 16.04.2025 | 1,48 | 1,50 | 1,47 | 1,50 | 1,21% | 19.248,00 |
| 15.04.2025 | 1,44 | 1,50 | 1,44 | 1,48 | 3,64% | 55.823,00 |
| 14.04.2025 | 1,44 | 1,44 | 1,41 | 1,43 | 2,00% | 33.670,00 |
| 11.04.2025 | 1,43 | 1,46 | 1,40 | 1,40 | -2,23% | 31.297,00 |
| 10.04.2025 | 1,47 | 1,47 | 1,42 | 1,43 | 2,43% | 40.572,00 |
| 09.04.2025 | 1,45 | 1,45 | 1,35 | 1,40 | -3,45% | 92.374,00 |
| 08.04.2025 | 1,38 | 1,45 | 1,37 | 1,45 | 5,76% | 34.733,00 |
| 07.04.2025 | 1,35 | 1,43 | 1,30 | 1,37 | -4,39% | 144.029,00 |
| 04.04.2025 | 1,50 | 1,50 | 1,36 | 1,43 | -8,66% | 269.295,00 |
| 03.04.2025 | 1,59 | 1,59 | 1,51 | 1,57 | -4,27% | 122.136,00 |
| 02.04.2025 | 1,69 | 1,69 | 1,63 | 1,64 | -2,61% | 31.124,00 |
| 01.04.2025 | 1,54 | 1,69 | 1,50 | 1,68 | 9,92% | 180.830,00 |
| 31.03.2025 | 1,58 | 1,58 | 1,51 | 1,53 | -4,25% | 127.095,00 |
| 28.03.2025 | 1,65 | 1,66 | 1,59 | 1,60 | -1,23% | 112.598,00 |
| 27.03.2025 | 1,58 | 1,66 | 1,50 | 1,62 | 15,88% | 469.454,00 |
| 26.03.2025 | 1,39 | 1,43 | 1,39 | 1,40 | -0,43% | 34.874,00 |
| 25.03.2025 | 1,45 | 1,49 | 1,39 | 1,40 | -3,44% | 66.646,00 |
| 24.03.2025 | 1,36 | 1,48 | 1,36 | 1,45 | 6,91% | 77.470,00 |
| 21.03.2025 | 1,37 | 1,38 | 1,36 | 1,36 | 0,74% | 22.332,00 |
| 20.03.2025 | 1,39 | 1,40 | 1,35 | 1,35 | -0,59% | 26.070,00 |
| 19.03.2025 | 1,36 | 1,41 | 1,33 | 1,36 | -5,56% | 71.179,00 |
| 18.03.2025 | 1,35 | 1,44 | 1,35 | 1,44 | 7,47% | 80.292,00 |
| 17.03.2025 | 1,29 | 1,34 | 1,26 | 1,34 | 3,24% | 32.003,00 |
| 14.03.2025 | 1,25 | 1,30 | 1,25 | 1,30 | 4,18% | 18.903,00 |
| 13.03.2025 | 1,24 | 1,28 | 1,24 | 1,24 | -0,48% | 32.898,00 |
| 12.03.2025 | 1,26 | 1,29 | 1,23 | 1,25 | -2,34% | 40.221,00 |
| 11.03.2025 | 1,30 | 1,30 | 1,26 | 1,28 | -2,59% | 29.653,00 |
| 10.03.2025 | 1,30 | 1,33 | 1,29 | 1,31 | 0,31% | 34.805,00 |
| 07.03.2025 | 1,34 | 1,34 | 1,28 | 1,31 | -0,76% | 60.443,00 |
| 06.03.2025 | 1,24 | 1,34 | 1,24 | 1,32 | 4,93% | 141.125,00 |
| 05.03.2025 | 1,25 | 1,26 | 1,24 | 1,26 | 0,80% | 43.473,00 |
| 04.03.2025 | 1,26 | 1,27 | 1,24 | 1,25 | -1,27% | 71.686,00 |
| 03.03.2025 | 1,29 | 1,31 | 1,23 | 1,26 | -1,25% | 104.405,00 |
| 28.02.2025 | 1,31 | 1,34 | 1,28 | 1,28 | -3,03% | 57.017,00 |
| 27.02.2025 | 1,34 | 1,35 | 1,32 | 1,32 | -2,22% | 47.376,00 |
| 26.02.2025 | 1,40 | 1,40 | 1,34 | 1,35 | -2,17% | 39.896,00 |
| 25.02.2025 | 1,44 | 1,45 | 1,36 | 1,38 | -3,90% | 96.928,00 |
| 24.02.2025 | 1,44 | 1,47 | 1,43 | 1,44 | -0,28% | 12.706,00 |
| 21.02.2025 | 1,43 | 1,45 | 1,43 | 1,44 | 0,70% | 19.131,00 |
| 20.02.2025 | 1,44 | 1,47 | 1,43 | 1,43 | -0,69% | 104.439,00 |
| 19.02.2025 | 1,44 | 1,51 | 1,44 | 1,44 | 0,00% | 154.413,00 |
| 18.02.2025 | 1,45 | 1,47 | 1,43 | 1,44 | -0,69% | 53.310,00 |
| 17.02.2025 | 1,45 | 1,48 | 1,42 | 1,45 | 2,26% | 132.992,00 |
| 14.02.2025 | 1,41 | 1,44 | 1,39 | 1,42 | 1,29% | 93.389,00 |
| 13.02.2025 | 1,40 | 1,43 | 1,36 | 1,40 | 0,43% | 168.338,00 |
| 12.02.2025 | 1,39 | 1,41 | 1,37 | 1,39 | 0,29% | 99.018,00 |
| 11.02.2025 | 1,33 | 1,40 | 1,32 | 1,39 | 4,04% | 130.405,00 |
| 10.02.2025 | 1,35 | 1,38 | 1,32 | 1,34 | -0,15% | 86.235,00 |
| 07.02.2025 | 1,29 | 1,41 | 1,26 | 1,34 | 9,85% | 481.534,00 |
| 06.02.2025 | 1,24 | 1,27 | 1,21 | 1,22 | -2,56% | 97.129,00 |
| 05.02.2025 | 1,24 | 1,27 | 1,24 | 1,25 | 0,16% | 110.156,00 |
| 04.02.2025 | 1,32 | 1,32 | 1,24 | 1,25 | -3,26% | 121.390,00 |
| 03.02.2025 | 1,31 | 1,32 | 1,25 | 1,29 | -1,98% | 110.916,00 |
| 31.01.2025 | 1,31 | 1,32 | 1,29 | 1,32 | 0,46% | 124.852,00 |
| 30.01.2025 | 1,29 | 1,32 | 1,29 | 1,31 | 1,87% | 35.571,00 |
| 29.01.2025 | 1,33 | 1,33 | 1,29 | 1,29 | -1,83% | 129.557,00 |
| 28.01.2025 | 1,31 | 1,33 | 1,28 | 1,31 | 0,46% | 275.705,00 |
| 27.01.2025 | 1,32 | 1,32 | 1,29 | 1,30 | -1,51% | 106.831,00 |
| 24.01.2025 | 1,39 | 1,39 | 1,32 | 1,32 | -1,78% | 132.854,00 |
| 23.01.2025 | 1,39 | 1,39 | 1,34 | 1,35 | -1,61% | 65.668,00 |
| 22.01.2025 | 1,46 | 1,46 | 1,32 | 1,37 | -6,80% | 152.495,00 |
| 21.01.2025 | 1,45 | 1,47 | 1,42 | 1,47 | 1,38% | 51.541,00 |
| 20.01.2025 | 1,49 | 1,50 | 1,43 | 1,45 | -2,68% | 53.983,00 |
| 17.01.2025 | 1,49 | 1,51 | 1,48 | 1,49 | 0,00% | 50.327,00 |
| 16.01.2025 | 1,56 | 1,56 | 1,48 | 1,49 | -4,49% | 73.460,00 |
| 15.01.2025 | 1,63 | 1,63 | 1,56 | 1,56 | -4,18% | 21.907,00 |