1,683€
0,42%
Echtzeit-Aktienkurs ReWorld Media S.A.
Bid:
Ask:
Aktienkurse zur ReWorld Media S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 1,68 | 1,68 | 1,65 | 1,67 | -0,36% | 23.173,00 |
| 20.05.2026 | 1,70 | 1,70 | 1,65 | 1,68 | -1,41% | 20.674,00 |
| 19.05.2026 | 1,63 | 1,74 | 1,61 | 1,70 | 4,42% | 139.650,00 |
| 18.05.2026 | 1,63 | 1,63 | 1,58 | 1,63 | -0,73% | 29.910,00 |
| 15.05.2026 | 1,65 | 1,66 | 1,63 | 1,64 | -1,09% | 7.922,00 |
| 14.05.2026 | 1,62 | 1,67 | 1,62 | 1,66 | 2,47% | 65.965,00 |
| 13.05.2026 | 1,62 | 1,62 | 1,57 | 1,62 | 0,50% | 119.028,00 |
| 12.05.2026 | 1,67 | 1,67 | 1,59 | 1,61 | -1,83% | 66.087,00 |
| 11.05.2026 | 1,70 | 1,70 | 1,61 | 1,64 | -0,12% | 55.160,00 |
| 08.05.2026 | 1,64 | 1,66 | 1,63 | 1,64 | -0,48% | 15.068,00 |
| 07.05.2026 | 1,70 | 1,70 | 1,61 | 1,65 | -2,83% | 94.911,00 |
| 06.05.2026 | 1,67 | 1,72 | 1,65 | 1,70 | 2,29% | 127.339,00 |
| 05.05.2026 | 1,66 | 1,70 | 1,65 | 1,66 | -2,35% | 61.849,00 |
| 04.05.2026 | 1,73 | 1,75 | 1,66 | 1,70 | -1,73% | 60.699,00 |
| 30.04.2026 | 1,73 | 1,73 | 1,66 | 1,73 | 2,61% | 62.506,00 |
| 29.04.2026 | 1,76 | 1,76 | 1,68 | 1,69 | -3,99% | 58.397,00 |
| 28.04.2026 | 1,76 | 1,76 | 1,73 | 1,76 | -1,79% | 44.160,00 |
| 27.04.2026 | 1,79 | 1,84 | 1,74 | 1,79 | -0,67% | 65.112,00 |
| 24.04.2026 | 1,80 | 1,83 | 1,75 | 1,80 | 1,12% | 71.531,00 |
| 23.04.2026 | 1,82 | 1,86 | 1,77 | 1,78 | -3,78% | 96.259,00 |
| 22.04.2026 | 1,92 | 1,96 | 1,79 | 1,85 | -3,75% | 206.616,00 |
| 21.04.2026 | 1,87 | 2,03 | 1,87 | 1,92 | 2,89% | 515.602,00 |
| 20.04.2026 | 1,84 | 1,91 | 1,80 | 1,87 | 2,08% | 108.363,00 |
| 17.04.2026 | 1,79 | 1,84 | 1,79 | 1,83 | 2,35% | 115.924,00 |
| 16.04.2026 | 1,76 | 1,83 | 1,75 | 1,79 | 1,82% | 56.885,00 |
| 15.04.2026 | 1,74 | 1,76 | 1,72 | 1,76 | 1,04% | 37.989,00 |
| 14.04.2026 | 1,77 | 1,77 | 1,71 | 1,74 | -1,14% | 66.190,00 |
| 13.04.2026 | 1,64 | 1,78 | 1,62 | 1,76 | 7,06% | 182.983,00 |
| 10.04.2026 | 1,58 | 1,67 | 1,54 | 1,64 | 3,40% | 106.634,00 |
| 09.04.2026 | 1,60 | 1,60 | 1,57 | 1,59 | -0,75% | 16.343,00 |
| 08.04.2026 | 1,58 | 1,60 | 1,55 | 1,60 | 4,71% | 75.243,00 |
| 07.04.2026 | 1,55 | 1,57 | 1,53 | 1,53 | -0,65% | 42.785,00 |
| 02.04.2026 | 1,57 | 1,57 | 1,54 | 1,54 | -2,41% | 25.205,00 |
| 01.04.2026 | 1,53 | 1,62 | 1,53 | 1,58 | 3,68% | 48.645,00 |
| 31.03.2026 | 1,62 | 1,63 | 1,52 | 1,52 | -5,82% | 105.229,00 |
| 30.03.2026 | 1,65 | 1,65 | 1,58 | 1,61 | -2,18% | 47.290,00 |
| 27.03.2026 | 1,51 | 1,66 | 1,51 | 1,65 | 8,55% | 230.314,00 |
| 26.03.2026 | 1,52 | 1,56 | 1,46 | 1,52 | -3,43% | 215.684,00 |
| 25.03.2026 | 1,53 | 1,60 | 1,53 | 1,57 | 3,01% | 46.703,00 |
| 24.03.2026 | 1,56 | 1,57 | 1,53 | 1,53 | -2,30% | 44.454,00 |
| 23.03.2026 | 1,49 | 1,57 | 1,45 | 1,56 | 4,27% | 66.963,00 |
| 20.03.2026 | 1,52 | 1,53 | 1,49 | 1,50 | 0,27% | 42.951,00 |
| 19.03.2026 | 1,55 | 1,55 | 1,50 | 1,50 | -3,48% | 56.109,00 |
| 18.03.2026 | 1,54 | 1,58 | 1,54 | 1,55 | -2,39% | 32.073,00 |
| 17.03.2026 | 1,59 | 1,59 | 1,52 | 1,59 | 2,19% | 96.997,00 |
| 16.03.2026 | 1,57 | 1,59 | 1,55 | 1,55 | -1,65% | 29.486,00 |
| 13.03.2026 | 1,58 | 1,60 | 1,55 | 1,58 | 0,00% | 53.592,00 |
| 12.03.2026 | 1,66 | 1,66 | 1,56 | 1,58 | -5,05% | 39.016,00 |
| 11.03.2026 | 1,59 | 1,67 | 1,59 | 1,66 | 4,13% | 77.370,00 |
| 10.03.2026 | 1,60 | 1,62 | 1,58 | 1,60 | -0,12% | 50.516,00 |
| 09.03.2026 | 1,68 | 1,68 | 1,56 | 1,60 | -3,61% | 50.570,00 |
| 06.03.2026 | 1,67 | 1,69 | 1,64 | 1,66 | 0,00% | 80.795,00 |
| 05.03.2026 | 1,64 | 1,68 | 1,58 | 1,66 | 3,62% | 107.191,00 |
| 04.03.2026 | 1,58 | 1,60 | 1,52 | 1,60 | 5,26% | 44.237,00 |
| 03.03.2026 | 1,60 | 1,61 | 1,51 | 1,52 | -5,47% | 155.067,00 |
| 02.03.2026 | 1,57 | 1,67 | 1,49 | 1,61 | -3,25% | 136.069,00 |
| 27.02.2026 | 1,67 | 1,71 | 1,62 | 1,66 | -0,12% | 101.486,00 |
| 26.02.2026 | 1,60 | 1,67 | 1,55 | 1,67 | 8,04% | 141.194,00 |
| 25.02.2026 | 1,54 | 1,60 | 1,52 | 1,54 | 1,58% | 167.501,00 |
| 24.02.2026 | 1,54 | 1,54 | 1,50 | 1,52 | -1,56% | 60.117,00 |
| 23.02.2026 | 1,56 | 1,57 | 1,53 | 1,54 | -1,28% | 43.291,00 |
| 20.02.2026 | 1,50 | 1,58 | 1,50 | 1,56 | 4,13% | 35.285,00 |
| 19.02.2026 | 1,50 | 1,53 | 1,48 | 1,50 | -0,79% | 51.470,00 |
| 18.02.2026 | 1,53 | 1,56 | 1,49 | 1,51 | -1,95% | 120.549,00 |
| 17.02.2026 | 1,57 | 1,59 | 1,52 | 1,54 | -2,03% | 72.029,00 |
| 16.02.2026 | 1,63 | 1,63 | 1,57 | 1,57 | 0,25% | 7.881,00 |
| 13.02.2026 | 1,58 | 1,63 | 1,57 | 1,57 | -0,38% | 48.353,00 |
| 12.02.2026 | 1,57 | 1,65 | 1,57 | 1,58 | -0,51% | 62.524,00 |
| 11.02.2026 | 1,68 | 1,70 | 1,58 | 1,58 | -1,00% | 148.054,00 |
| 10.02.2026 | 1,56 | 1,60 | 1,53 | 1,60 | 2,56% | 169.328,00 |
| 09.02.2026 | 1,64 | 1,65 | 1,54 | 1,56 | -5,22% | 205.546,00 |
| 06.02.2026 | 1,65 | 1,65 | 1,63 | 1,65 | -0,84% | 41.871,00 |
| 05.02.2026 | 1,70 | 1,71 | 1,63 | 1,66 | -1,78% | 80.800,00 |
| 04.02.2026 | 1,72 | 1,72 | 1,66 | 1,69 | -0,94% | 111.702,00 |
| 03.02.2026 | 1,79 | 1,79 | 1,70 | 1,71 | -2,51% | 45.159,00 |
| 02.02.2026 | 1,71 | 1,75 | 1,69 | 1,75 | 0,57% | 24.218,00 |
| 30.01.2026 | 1,77 | 1,79 | 1,70 | 1,74 | -2,90% | 56.725,00 |
| 29.01.2026 | 1,79 | 1,82 | 1,75 | 1,79 | 1,64% | 56.703,00 |
| 28.01.2026 | 1,82 | 1,82 | 1,75 | 1,76 | -1,84% | - |
| 27.01.2026 | 1,83 | 1,84 | 1,77 | 1,80 | -1,75% | 77.625,00 |
| 26.01.2026 | 1,83 | 1,84 | 1,74 | 1,83 | 0,99% | 128.200,00 |
| 23.01.2026 | 1,64 | 1,86 | 1,64 | 1,81 | 11,04% | 356.826,00 |
| 22.01.2026 | 1,70 | 1,79 | 1,61 | 1,63 | -2,98% | 269.264,00 |
| 21.01.2026 | 1,44 | 1,69 | 1,44 | 1,68 | 18,81% | 265.977,00 |
| 20.01.2026 | 1,43 | 1,45 | 1,41 | 1,41 | -1,53% | 39.852,00 |
| 19.01.2026 | 1,51 | 1,52 | 1,43 | 1,44 | -5,90% | 106.113,00 |
| 16.01.2026 | 1,55 | 1,55 | 1,52 | 1,53 | 0,39% | 27.881,00 |
| 15.01.2026 | 1,54 | 1,55 | 1,52 | 1,52 | -2,06% | 43.217,00 |
| 14.01.2026 | 1,53 | 1,58 | 1,53 | 1,55 | 1,70% | 57.066,00 |
| 13.01.2026 | 1,55 | 1,55 | 1,51 | 1,53 | 0,39% | 16.183,00 |
| 12.01.2026 | 1,59 | 1,59 | 1,52 | 1,52 | -2,06% | 53.930,00 |
| 09.01.2026 | 1,57 | 1,58 | 1,55 | 1,55 | -1,15% | 22.793,00 |
| 08.01.2026 | 1,56 | 1,61 | 1,56 | 1,57 | 2,21% | 66.466,00 |
| 07.01.2026 | 1,55 | 1,56 | 1,54 | 1,54 | 0,26% | 26.027,00 |
| 06.01.2026 | 1,53 | 1,56 | 1,52 | 1,53 | -0,39% | 25.477,00 |
| 05.01.2026 | 1,56 | 1,56 | 1,50 | 1,54 | -0,65% | 88.170,00 |
| 02.01.2026 | 1,60 | 1,60 | 1,53 | 1,55 | -1,40% | 56.727,00 |
| 31.12.2025 | 1,56 | 1,57 | 1,55 | 1,57 | 0,38% | 7.010,00 |
| 30.12.2025 | 1,58 | 1,58 | 1,55 | 1,56 | -0,89% | 26.579,00 |
| 29.12.2025 | 1,56 | 1,59 | 1,53 | 1,58 | 3,14% | 94.362,00 |