1,307€
-0,98%
Echtzeit-Aktienkurs ReWorld Media S.A.
Bid:
Ask:
Aktienkurse zur ReWorld Media S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,32 | 1,34 | 1,30 | 1,31 | -0,91% | - |
| 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 |
| 14.01.2025 | 1,65 | 1,69 | 1,61 | 1,63 | -1,93% | 96.913,00 |
| 13.01.2025 | 1,70 | 1,70 | 1,65 | 1,66 | -2,35% | 28.044,00 |
| 10.01.2025 | 1,67 | 1,70 | 1,66 | 1,70 | 2,29% | 6.845,00 |
| 09.01.2025 | 1,67 | 1,71 | 1,64 | 1,66 | 0,12% | 30.594,00 |
| 08.01.2025 | 1,80 | 1,80 | 1,66 | 1,66 | -7,26% | 37.608,00 |
| 07.01.2025 | 1,84 | 1,84 | 1,72 | 1,79 | -3,14% | 39.403,00 |
| 06.01.2025 | 1,84 | 1,85 | 1,79 | 1,85 | -0,43% | 18.696,00 |
| 03.01.2025 | 1,86 | 1,87 | 1,80 | 1,86 | -0,96% | 35.965,00 |
| 02.01.2025 | 1,76 | 1,88 | 1,76 | 1,87 | 4,11% | 57.949,00 |
| 31.12.2024 | 1,75 | 1,83 | 1,75 | 1,80 | 2,97% | 28.075,00 |
| 30.12.2024 | 1,70 | 1,77 | 1,67 | 1,75 | 4,92% | 33.088,00 |
| 27.12.2024 | 1,70 | 1,70 | 1,62 | 1,67 | 0,97% | 30.184,00 |
| 24.12.2024 | 1,62 | 1,65 | 1,62 | 1,65 | 0,61% | 9.223,00 |
| 23.12.2024 | 1,65 | 1,67 | 1,61 | 1,64 | -1,20% | 48.015,00 |
| 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 |