2,040€
-3,77%
Echtzeit-Aktienkurs RWS Holdings PLC
Bid:
Ask:
Aktienkurse zur RWS Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 1,86 | 1,92 | 1,86 | 1,90 | 2,15% | - |
| 03.10.2024 | 1,84 | 1,92 | 1,83 | 1,86 | -1,59% | - |
| 02.10.2024 | 1,88 | 2,01 | 1,88 | 1,89 | -2,33% | 2.405,00 |
| 01.10.2024 | 1,90 | 1,98 | 1,90 | 1,94 | -1,28% | - |
| 30.09.2024 | 2,03 | 2,06 | 1,95 | 1,96 | -3,21% | - |
| 27.09.2024 | 1,93 | 2,03 | 1,93 | 2,03 | 4,92% | - |
| 26.09.2024 | 1,89 | 2,02 | 1,89 | 1,93 | -0,77% | - |
| 25.09.2024 | 1,88 | 1,97 | 1,88 | 1,95 | 0,78% | - |
| 24.09.2024 | 1,94 | 1,99 | 1,93 | 1,93 | 0,00% | - |
| 23.09.2024 | 1,87 | 1,97 | 1,87 | 1,93 | 0,52% | - |
| 20.09.2024 | 1,95 | 2,04 | 1,91 | 1,92 | -2,04% | - |
| 19.09.2024 | 1,87 | 1,99 | 1,87 | 1,96 | 2,08% | - |
| 18.09.2024 | 1,86 | 1,96 | 1,86 | 1,92 | 0,52% | - |
| 17.09.2024 | 1,98 | 2,01 | 1,91 | 1,91 | -3,78% | - |
| 16.09.2024 | 1,93 | 2,05 | 1,93 | 1,99 | 0,00% | - |
| 13.09.2024 | 1,89 | 1,99 | 1,89 | 1,99 | 2,32% | - |
| 12.09.2024 | 1,96 | 1,98 | 1,94 | 1,94 | -1,02% | - |
| 11.09.2024 | 1,93 | 1,96 | 1,90 | 1,96 | 1,29% | - |
| 10.09.2024 | 1,91 | 2,05 | 1,91 | 1,94 | -1,53% | - |
| 09.09.2024 | 1,98 | 2,05 | 1,95 | 1,97 | -0,76% | - |
| 06.09.2024 | 2,00 | 2,09 | 1,94 | 1,98 | -3,88% | - |
| 05.09.2024 | 2,05 | 2,10 | 2,03 | 2,06 | 0,73% | - |
| 04.09.2024 | 1,99 | 2,07 | 1,99 | 2,05 | -0,24% | - |
| 03.09.2024 | 2,02 | 2,15 | 2,02 | 2,05 | -1,44% | - |
| 02.09.2024 | 2,08 | 2,20 | 2,08 | 2,08 | -4,15% | - |
| 30.08.2024 | 2,14 | 2,24 | 2,14 | 2,17 | 1,40% | - |
| 29.08.2024 | 2,22 | 2,26 | 2,14 | 2,14 | -3,17% | - |
| 28.08.2024 | 2,16 | 2,29 | 2,16 | 2,21 | -0,90% | - |
| 27.08.2024 | 2,16 | 2,27 | 2,16 | 2,23 | 0,45% | - |
| 26.08.2024 | 2,22 | 2,22 | 2,21 | 2,22 | 0,45% | - |
| 23.08.2024 | 2,18 | 2,28 | 2,18 | 2,21 | -1,78% | - |
| 22.08.2024 | 2,14 | 2,26 | 2,14 | 2,25 | 2,27% | - |
| 21.08.2024 | 2,10 | 2,22 | 2,10 | 2,20 | 1,38% | - |
| 20.08.2024 | 2,12 | 2,22 | 2,12 | 2,17 | -0,46% | - |
| 19.08.2024 | 2,20 | 2,20 | 2,16 | 2,18 | -0,91% | - |
| 16.08.2024 | 2,24 | 2,24 | 2,14 | 2,20 | -1,35% | - |
| 15.08.2024 | 2,06 | 2,23 | 2,06 | 2,23 | 5,19% | - |
| 14.08.2024 | 2,14 | 2,17 | 2,09 | 2,12 | -1,40% | - |
| 13.08.2024 | 2,06 | 2,17 | 2,06 | 2,15 | 3,86% | - |
| 12.08.2024 | 2,08 | 2,16 | 2,04 | 2,07 | 0,49% | - |
| 09.08.2024 | 2,04 | 2,15 | 2,04 | 2,06 | -1,90% | - |
| 08.08.2024 | 2,08 | 2,12 | 2,05 | 2,10 | 1,45% | - |
| 07.08.2024 | 1,99 | 2,08 | 1,99 | 2,07 | 1,22% | - |
| 06.08.2024 | 1,98 | 2,07 | 1,98 | 2,05 | 0,25% | - |
| 05.08.2024 | 2,14 | 2,14 | 1,93 | 2,04 | -5,99% | - |