1,380€
-3,50%
Echtzeit-Aktienkurs RWS HOLDINGS PLC LS-,01
Bid:
Ask:
Aktienkurse zur RWS HOLDINGS PLC LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 2,19 | 2,22 | 2,16 | 2,18 | -0,46% | - |
| 16.12.2024 | 2,18 | 2,19 | 2,16 | 2,19 | 0,46% | - |
| 13.12.2024 | 2,15 | 2,19 | 2,13 | 2,18 | 9,00% | - |
| 12.12.2024 | 1,96 | 2,17 | 1,96 | 2,00 | 2,56% | - |
| 11.12.2024 | 1,88 | 1,99 | 1,88 | 1,95 | 0,78% | - |
| 10.12.2024 | 1,95 | 1,95 | 1,91 | 1,94 | -0,51% | - |
| 09.12.2024 | 1,86 | 1,95 | 1,86 | 1,95 | 2,64% | - |
| 06.12.2024 | 1,82 | 1,92 | 1,82 | 1,90 | -1,30% | - |
| 05.12.2024 | 1,81 | 1,99 | 1,81 | 1,92 | 3,23% | - |
| 04.12.2024 | 1,80 | 1,87 | 1,80 | 1,86 | 0,54% | - |
| 03.12.2024 | 1,83 | 1,90 | 1,83 | 1,85 | -1,33% | - |
| 02.12.2024 | 1,81 | 1,89 | 1,81 | 1,88 | 0,81% | - |
| 29.11.2024 | 1,80 | 1,87 | 1,80 | 1,86 | 0,54% | - |
| 28.11.2024 | 1,79 | 1,87 | 1,79 | 1,85 | 0,54% | - |
| 27.11.2024 | 1,78 | 1,86 | 1,78 | 1,84 | 0,55% | - |
| 26.11.2024 | 1,78 | 1,83 | 1,72 | 1,83 | 2,52% | 2.745,00 |
| 25.11.2024 | 1,75 | 1,80 | 1,75 | 1,79 | 2,00% | - |
| 22.11.2024 | 1,72 | 1,76 | 1,70 | 1,75 | 1,74% | - |
| 21.11.2024 | 1,70 | 1,75 | 1,69 | 1,72 | 1,47% | - |
| 20.11.2024 | 1,72 | 1,73 | 1,70 | 1,70 | -1,17% | - |
| 19.11.2024 | 1,66 | 1,73 | 1,65 | 1,72 | 0,59% | - |
| 18.11.2024 | 1,73 | 1,74 | 1,70 | 1,71 | -1,16% | - |
| 15.11.2024 | 1,69 | 1,79 | 1,69 | 1,73 | -0,86% | - |
| 14.11.2024 | 1,69 | 1,79 | 1,69 | 1,74 | 0,29% | - |
| 13.11.2024 | 1,70 | 1,78 | 1,70 | 1,74 | -1,70% | - |
| 12.11.2024 | 1,75 | 1,80 | 1,73 | 1,77 | -1,67% | 2.080,00 |
| 11.11.2024 | 1,69 | 1,84 | 1,69 | 1,80 | 3,46% | - |
| 08.11.2024 | 1,74 | 1,80 | 1,72 | 1,74 | -3,34% | - |
| 07.11.2024 | 1,72 | 1,82 | 1,72 | 1,80 | 1,41% | - |
| 06.11.2024 | 1,75 | 1,81 | 1,74 | 1,77 | 2,02% | - |
| 05.11.2024 | 1,66 | 1,78 | 1,66 | 1,74 | 0,87% | 3.840,00 |
| 04.11.2024 | 1,79 | 1,82 | 1,70 | 1,72 | -3,91% | 1.784,00 |
| 01.11.2024 | 1,75 | 1,82 | 1,72 | 1,79 | 2,29% | - |
| 31.10.2024 | 1,67 | 1,83 | 1,67 | 1,75 | 2,04% | - |
| 30.10.2024 | 1,62 | 1,79 | 1,58 | 1,72 | 5,54% | - |
| 29.10.2024 | 1,86 | 1,92 | 1,58 | 1,63 | -15,14% | - |
| 28.10.2024 | 1,86 | 1,93 | 1,85 | 1,92 | 1,32% | 1.480,00 |
| 25.10.2024 | 1,85 | 1,89 | 1,83 | 1,89 | 2,44% | 900,00 |
| 24.10.2024 | 1,79 | 1,92 | 1,79 | 1,85 | 0,27% | - |
| 23.10.2024 | 1,85 | 1,90 | 1,83 | 1,84 | -0,54% | - |
| 22.10.2024 | 1,73 | 1,85 | 1,73 | 1,85 | 3,93% | - |
| 21.10.2024 | 1,81 | 1,96 | 1,76 | 1,78 | -4,30% | - |
| 18.10.2024 | 1,86 | 1,92 | 1,81 | 1,86 | 0,27% | - |
| 17.10.2024 | 1,89 | 1,95 | 1,84 | 1,86 | -4,38% | - |
| 16.10.2024 | 1,87 | 1,96 | 1,86 | 1,94 | 3,74% | - |
| 15.10.2024 | 1,81 | 1,88 | 1,80 | 1,87 | 3,31% | - |
| 14.10.2024 | 1,78 | 1,83 | 1,78 | 1,81 | -1,09% | - |
| 11.10.2024 | 1,78 | 1,85 | 1,75 | 1,83 | 3,10% | - |
| 10.10.2024 | 1,85 | 1,87 | 1,78 | 1,78 | -3,79% | - |
| 09.10.2024 | 1,78 | 1,88 | 1,78 | 1,85 | 0,82% | - |
| 08.10.2024 | 1,91 | 1,93 | 1,82 | 1,83 | -3,94% | - |
| 07.10.2024 | 1,85 | 1,91 | 1,85 | 1,91 | 0,26% | - |