0,915€
-1,61%
Echtzeit-Aktienkurs RWS Holdings PLC
Bid:
Ask:
Aktienkurse zur RWS Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 0,98 | 1,04 | 0,98 | 0,99 | -0,50% | - |
| 15.05.2025 | 0,99 | 1,06 | 0,99 | 1,00 | -2,45% | - |
| 14.05.2025 | 1,05 | 1,05 | 0,99 | 1,02 | 0,99% | - |
| 13.05.2025 | 1,04 | 1,04 | 1,00 | 1,01 | 1,00% | - |
| 12.05.2025 | 1,02 | 1,04 | 0,98 | 1,00 | 1,83% | - |
| 09.05.2025 | 1,00 | 1,00 | 0,96 | 0,98 | 2,51% | - |
| 08.05.2025 | 0,89 | 0,97 | 0,89 | 0,96 | 4,70% | - |
| 07.05.2025 | 0,90 | 0,95 | 0,88 | 0,92 | -0,54% | 22.000,00 |
| 06.05.2025 | 0,86 | 0,92 | 0,86 | 0,92 | 6,60% | - |
| 05.05.2025 | 0,84 | 0,86 | 0,84 | 0,86 | 0,00% | 5.600,00 |
| 02.05.2025 | 0,78 | 0,86 | 0,78 | 0,86 | 8,83% | - |
| 30.04.2025 | 0,76 | 0,81 | 0,76 | 0,79 | 5,73% | - |
| 29.04.2025 | 0,75 | 0,80 | 0,73 | 0,75 | -2,34% | 3.000,00 |
| 28.04.2025 | 0,81 | 0,81 | 0,73 | 0,77 | -2,17% | - |
| 25.04.2025 | 0,80 | 0,80 | 0,77 | 0,79 | -1,88% | 5.000,00 |
| 24.04.2025 | 1,32 | 1,41 | 0,76 | 0,80 | -41,18% | 4.850,00 |
| 23.04.2025 | 1,36 | 1,38 | 1,25 | 1,36 | 3,82% | - |
| 22.04.2025 | 1,38 | 1,38 | 1,30 | 1,31 | -1,13% | - |
| 17.04.2025 | 1,38 | 1,38 | 1,31 | 1,33 | 0,38% | - |
| 16.04.2025 | 1,40 | 1,40 | 1,30 | 1,32 | -1,49% | - |
| 15.04.2025 | 1,38 | 1,38 | 1,25 | 1,34 | 0,75% | - |
| 14.04.2025 | 1,35 | 1,36 | 1,27 | 1,33 | 1,92% | - |
| 11.04.2025 | 1,35 | 1,36 | 1,25 | 1,31 | -0,38% | - |
| 10.04.2025 | 1,32 | 1,38 | 1,30 | 1,31 | 3,56% | - |
| 09.04.2025 | 1,27 | 1,36 | 1,23 | 1,27 | -3,80% | 5.314,00 |
| 08.04.2025 | 1,29 | 1,33 | 1,24 | 1,32 | 6,05% | - |
| 07.04.2025 | 1,30 | 1,32 | 1,19 | 1,24 | -1,59% | - |
| 04.04.2025 | 1,37 | 1,37 | 1,19 | 1,26 | -4,55% | 800,00 |
| 03.04.2025 | 1,42 | 1,42 | 1,30 | 1,32 | -3,65% | - |
| 02.04.2025 | 1,36 | 1,45 | 1,35 | 1,37 | -1,79% | - |
| 01.04.2025 | 1,39 | 1,48 | 1,39 | 1,40 | -2,11% | - |
| 31.03.2025 | 1,54 | 1,54 | 1,42 | 1,43 | -3,06% | - |
| 28.03.2025 | 1,48 | 1,59 | 1,47 | 1,47 | -3,29% | - |
| 27.03.2025 | 1,46 | 1,56 | 1,46 | 1,52 | 1,00% | - |
| 26.03.2025 | 1,58 | 1,58 | 1,49 | 1,51 | -1,31% | - |
| 25.03.2025 | 1,59 | 1,59 | 1,50 | 1,53 | 0,00% | - |
| 24.03.2025 | 1,48 | 1,58 | 1,48 | 1,53 | 0,33% | - |
| 21.03.2025 | 1,60 | 1,60 | 1,50 | 1,52 | -0,98% | - |
| 20.03.2025 | 1,54 | 1,64 | 1,52 | 1,54 | -2,54% | 1.000,00 |
| 19.03.2025 | 1,47 | 1,61 | 1,47 | 1,58 | 4,65% | 7.118,00 |
| 18.03.2025 | 1,39 | 1,52 | 1,39 | 1,51 | 4,88% | - |
| 17.03.2025 | 1,51 | 1,51 | 1,43 | 1,44 | -0,69% | - |
| 14.03.2025 | 1,46 | 1,46 | 1,39 | 1,45 | 3,21% | - |
| 13.03.2025 | 1,51 | 1,51 | 1,38 | 1,40 | -3,11% | 3.500,00 |
| 12.03.2025 | 1,41 | 1,50 | 1,41 | 1,45 | -0,34% | - |
| 11.03.2025 | 1,44 | 1,54 | 1,44 | 1,45 | -2,36% | - |
| 10.03.2025 | 1,49 | 1,59 | 1,47 | 1,49 | -2,94% | - |
| 07.03.2025 | 1,55 | 1,55 | 1,46 | 1,53 | 2,34% | - |
| 06.03.2025 | 1,43 | 1,53 | 1,43 | 1,50 | 1,36% | - |
| 05.03.2025 | 1,43 | 1,53 | 1,43 | 1,48 | 0,68% | - |
| 04.03.2025 | 1,58 | 1,59 | 1,46 | 1,47 | -7,28% | - |
| 03.03.2025 | 1,57 | 1,62 | 1,51 | 1,58 | 4,29% | 2.500,00 |
| 28.02.2025 | 1,50 | 1,60 | 1,48 | 1,52 | -0,98% | - |
| 27.02.2025 | 1,51 | 1,61 | 1,51 | 1,53 | -0,65% | - |
| 26.02.2025 | 1,65 | 1,65 | 1,54 | 1,54 | -2,22% | - |
| 25.02.2025 | 1,65 | 1,65 | 1,58 | 1,58 | -1,25% | - |
| 24.02.2025 | 1,72 | 1,72 | 1,59 | 1,60 | -3,63% | 260,00 |
| 21.02.2025 | 1,72 | 1,72 | 1,64 | 1,66 | -1,49% | - |
| 20.02.2025 | 1,78 | 1,78 | 1,65 | 1,68 | -4,00% | - |
| 19.02.2025 | 1,79 | 1,79 | 1,69 | 1,75 | 1,16% | - |
| 18.02.2025 | 1,81 | 1,81 | 1,72 | 1,73 | -0,57% | - |
| 17.02.2025 | 1,90 | 1,90 | 1,73 | 1,74 | -4,40% | - |
| 14.02.2025 | 1,75 | 1,87 | 1,75 | 1,82 | 1,39% | - |
| 13.02.2025 | 1,89 | 1,89 | 1,78 | 1,80 | -1,37% | - |
| 12.02.2025 | 1,90 | 1,90 | 1,81 | 1,82 | -0,55% | - |
| 11.02.2025 | 1,64 | 1,84 | 1,64 | 1,83 | 8,61% | - |
| 10.02.2025 | 1,73 | 1,73 | 1,66 | 1,69 | 1,81% | - |
| 07.02.2025 | 1,73 | 1,73 | 1,63 | 1,66 | -0,60% | - |
| 06.02.2025 | 1,73 | 1,73 | 1,65 | 1,67 | 0,60% | - |
| 05.02.2025 | 1,70 | 1,70 | 1,62 | 1,66 | 0,61% | - |
| 04.02.2025 | 1,66 | 1,66 | 1,58 | 1,65 | 2,81% | - |
| 03.02.2025 | 1,70 | 1,71 | 1,59 | 1,60 | -3,03% | - |
| 31.01.2025 | 1,72 | 1,72 | 1,59 | 1,65 | -1,79% | 300,00 |
| 30.01.2025 | 1,77 | 1,77 | 1,65 | 1,68 | -2,04% | - |
| 29.01.2025 | 1,72 | 1,84 | 1,69 | 1,72 | -2,56% | - |
| 28.01.2025 | 1,87 | 1,87 | 1,76 | 1,76 | -2,22% | - |
| 27.01.2025 | 1,79 | 1,92 | 1,78 | 1,80 | -2,17% | - |
| 24.01.2025 | 1,80 | 1,92 | 1,80 | 1,84 | -0,54% | - |
| 23.01.2025 | 1,93 | 1,95 | 1,83 | 1,85 | -0,54% | - |
| 22.01.2025 | 1,82 | 1,94 | 1,82 | 1,86 | -0,53% | - |
| 21.01.2025 | 1,96 | 1,96 | 1,85 | 1,87 | -1,06% | - |
| 20.01.2025 | 2,01 | 2,01 | 1,85 | 1,89 | -2,33% | - |
| 17.01.2025 | 2,02 | 2,02 | 1,93 | 1,94 | -0,77% | - |
| 16.01.2025 | 2,10 | 2,18 | 1,92 | 1,95 | -7,14% | 5.000,00 |
| 15.01.2025 | 2,02 | 2,12 | 2,02 | 2,10 | 1,45% | - |
| 14.01.2025 | 2,09 | 2,14 | 2,07 | 2,07 | -0,96% | - |
| 13.01.2025 | 2,04 | 2,16 | 2,04 | 2,09 | 0,00% | - |
| 10.01.2025 | 2,14 | 2,14 | 2,07 | 2,09 | -2,34% | - |
| 09.01.2025 | 2,12 | 2,16 | 2,11 | 2,14 | 0,47% | - |
| 08.01.2025 | 2,12 | 2,20 | 2,12 | 2,13 | -2,29% | - |
| 07.01.2025 | 2,23 | 2,23 | 2,15 | 2,18 | -2,24% | - |
| 06.01.2025 | 2,10 | 2,23 | 2,10 | 2,23 | 3,24% | - |
| 03.01.2025 | 2,12 | 2,22 | 2,12 | 2,16 | -0,92% | - |
| 02.01.2025 | 2,21 | 2,23 | 2,16 | 2,18 | 1,87% | - |
| 30.12.2024 | 2,18 | 2,21 | 2,13 | 2,14 | -1,38% | - |
| 27.12.2024 | 2,21 | 2,23 | 2,16 | 2,17 | -0,46% | - |
| 23.12.2024 | 2,14 | 2,20 | 2,14 | 2,18 | -0,91% | - |
| 20.12.2024 | 2,18 | 2,21 | 2,14 | 2,20 | 0,92% | - |
| 19.12.2024 | 2,12 | 2,20 | 2,12 | 2,18 | 0,00% | - |
| 18.12.2024 | 2,12 | 2,21 | 2,12 | 2,18 | 0,00% | - |