£1,440
0,33%
Echtzeit-Aktienkurs RWS Holdings PLC
Bid:
Ask:
Aktienkurse zur RWS Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,44 | 1,47 | 1,43 | 1,44 | 0,07% | - |
| 04.11.2024 | 1,49 | 1,51 | 1,43 | 1,44 | -4,28% | - |
| 01.11.2024 | 1,48 | 1,51 | 1,47 | 1,50 | 2,24% | - |
| 31.10.2024 | 1,44 | 1,52 | 1,44 | 1,47 | 1,11% | - |
| 30.10.2024 | 1,35 | 1,48 | 1,32 | 1,45 | 8,37% | - |
| 29.10.2024 | 1,53 | 1,53 | 1,33 | 1,34 | -16,13% | - |
| 28.10.2024 | 1,55 | 1,60 | 1,55 | 1,60 | 3,25% | - |
| 25.10.2024 | 1,54 | 1,55 | 1,53 | 1,55 | -0,03% | - |
| 24.10.2024 | 1,54 | 1,58 | 1,54 | 1,55 | 0,76% | - |
| 23.10.2024 | 1,54 | 1,55 | 1,52 | 1,53 | -0,02% | - |
| 22.10.2024 | 1,48 | 1,53 | 1,48 | 1,53 | 3,65% | - |
| 21.10.2024 | 1,56 | 1,58 | 1,47 | 1,48 | -4,59% | - |
| 18.10.2024 | 1,53 | 1,58 | 1,53 | 1,55 | -0,36% | - |
| 17.10.2024 | 1,61 | 1,61 | 1,56 | 1,56 | -4,04% | - |
| 16.10.2024 | 1,57 | 1,62 | 1,57 | 1,62 | 4,73% | - |
| 15.10.2024 | 1,51 | 1,55 | 1,51 | 1,55 | 2,11% | - |
| 14.10.2024 | 1,52 | 1,53 | 1,50 | 1,52 | 0,13% | - |
| 11.10.2024 | 1,50 | 1,52 | 1,49 | 1,52 | 1,27% | - |
| 10.10.2024 | 1,55 | 1,55 | 1,50 | 1,50 | -3,88% | - |
| 09.10.2024 | 1,53 | 1,57 | 1,53 | 1,56 | 1,89% | - |
| 08.10.2024 | 1,60 | 1,60 | 1,52 | 1,53 | -4,10% | - |
| 07.10.2024 | 1,58 | 1,59 | 1,57 | 1,59 | 0,44% | - |
| 04.10.2024 | 1,57 | 1,60 | 1,56 | 1,59 | 1,76% | - |
| 03.10.2024 | 1,57 | 1,58 | 1,54 | 1,56 | -1,15% | - |
| 02.10.2024 | 1,62 | 1,63 | 1,58 | 1,58 | -2,64% | - |
| 01.10.2024 | 1,62 | 1,65 | 1,61 | 1,62 | -0,55% | - |
| 30.09.2024 | 1,69 | 1,71 | 1,63 | 1,63 | -2,85% | - |
| 27.09.2024 | 1,62 | 1,68 | 1,62 | 1,68 | 3,96% | - |
| 26.09.2024 | 1,63 | 1,67 | 1,61 | 1,61 | -0,71% | - |
| 25.09.2024 | 1,61 | 1,64 | 1,61 | 1,62 | 0,59% | - |
| 24.09.2024 | 1,62 | 1,63 | 1,61 | 1,62 | 0,14% | - |
| 23.09.2024 | 1,61 | 1,62 | 1,61 | 1,61 | 0,00% | - |
| 20.09.2024 | 1,64 | 1,64 | 1,61 | 1,61 | -1,90% | - |
| 19.09.2024 | 1,62 | 1,66 | 1,62 | 1,64 | 1,34% | - |
| 18.09.2024 | 1,61 | 1,65 | 1,60 | 1,62 | 0,21% | - |
| 17.09.2024 | 1,67 | 1,67 | 1,62 | 1,62 | -2,75% | - |
| 16.09.2024 | 1,68 | 1,68 | 1,64 | 1,66 | 0,88% | - |
| 13.09.2024 | 1,63 | 1,65 | 1,63 | 1,65 | 0,15% | - |
| 12.09.2024 | 1,65 | 1,67 | 1,65 | 1,65 | -0,41% | - |
| 11.09.2024 | 1,63 | 1,66 | 1,61 | 1,65 | 1,83% | - |
| 10.09.2024 | 1,66 | 1,69 | 1,62 | 1,62 | -2,01% | - |
| 09.09.2024 | 1,68 | 1,69 | 1,65 | 1,66 | 0,70% | - |
| 06.09.2024 | 1,73 | 1,74 | 1,64 | 1,65 | -5,51% | - |
| 05.09.2024 | 1,72 | 1,77 | 1,72 | 1,74 | 0,87% | - |
| 04.09.2024 | 1,68 | 1,73 | 1,68 | 1,73 | -0,43% | - |
| 03.09.2024 | 1,76 | 1,77 | 1,73 | 1,73 | -1,40% | - |
| 02.09.2024 | 1,80 | 1,81 | 1,75 | 1,76 | -4,71% | - |
| 30.08.2024 | 1,82 | 1,87 | 1,82 | 1,85 | -0,55% | - |
| 29.08.2024 | 1,86 | 1,89 | 1,86 | 1,86 | -0,72% | - |
| 28.08.2024 | 1,88 | 1,89 | 1,85 | 1,87 | -0,54% | - |
| 27.08.2024 | 1,88 | 1,90 | 1,86 | 1,88 | 0,68% | - |
| 26.08.2024 | 1,88 | 1,88 | 1,87 | 1,87 | -0,72% | - |
| 23.08.2024 | 1,90 | 1,91 | 1,88 | 1,88 | -1,65% | - |
| 22.08.2024 | 1,86 | 1,91 | 1,86 | 1,91 | 1,73% | - |
| 21.08.2024 | 1,84 | 1,89 | 1,83 | 1,88 | 1,70% | - |
| 20.08.2024 | 1,86 | 1,88 | 1,84 | 1,85 | -1,07% | - |
| 19.08.2024 | 1,86 | 1,87 | 1,85 | 1,87 | -0,59% | - |
| 16.08.2024 | 1,89 | 1,89 | 1,86 | 1,88 | -1,01% | - |
| 15.08.2024 | 1,82 | 1,90 | 1,82 | 1,90 | 4,94% | - |
| 14.08.2024 | 1,84 | 1,85 | 1,81 | 1,81 | -1,65% | - |
| 13.08.2024 | 1,81 | 1,84 | 1,81 | 1,84 | 1,62% | - |
| 12.08.2024 | 1,79 | 1,83 | 1,77 | 1,81 | 0,98% | - |
| 09.08.2024 | 1,79 | 1,82 | 1,79 | 1,79 | -0,89% | - |
| 08.08.2024 | 1,78 | 1,81 | 1,77 | 1,81 | 1,42% | - |
| 07.08.2024 | 1,76 | 1,78 | 1,74 | 1,78 | 1,09% | - |
| 06.08.2024 | 1,75 | 1,77 | 1,75 | 1,76 | 0,89% | - |
| 05.08.2024 | 1,84 | 1,84 | 1,67 | 1,75 | -8,25% | - |
| 02.08.2024 | 1,89 | 1,91 | 1,88 | 1,91 | 0,14% | - |
| 01.08.2024 | 1,89 | 1,91 | 1,85 | 1,90 | 1,45% | - |
| 31.07.2024 | 1,82 | 1,88 | 1,82 | 1,88 | 3,27% | - |
| 30.07.2024 | 1,80 | 1,84 | 1,80 | 1,82 | 0,50% | - |
| 29.07.2024 | 1,82 | 1,84 | 1,79 | 1,81 | 1,91% | - |
| 26.07.2024 | 1,77 | 1,78 | 1,77 | 1,77 | 0,37% | - |
| 25.07.2024 | 1,75 | 1,77 | 1,75 | 1,77 | 0,29% | - |
| 24.07.2024 | 1,75 | 1,77 | 1,75 | 1,76 | 1,43% | - |
| 23.07.2024 | 1,78 | 1,80 | 1,70 | 1,74 | -3,48% | - |
| 22.07.2024 | 1,80 | 1,82 | 1,80 | 1,80 | -0,60% | - |
| 19.07.2024 | 1,81 | 1,84 | 1,81 | 1,81 | -0,78% | - |
| 18.07.2024 | 1,85 | 1,86 | 1,82 | 1,83 | -1,87% | - |
| 17.07.2024 | 1,91 | 1,91 | 1,85 | 1,86 | -2,25% | - |
| 16.07.2024 | 1,90 | 1,90 | 1,87 | 1,90 | 0,85% | - |
| 15.07.2024 | 1,87 | 1,89 | 1,86 | 1,89 | 0,07% | - |
| 12.07.2024 | 1,89 | 1,89 | 1,85 | 1,89 | -0,28% | - |
| 11.07.2024 | 1,86 | 1,89 | 1,84 | 1,89 | 2,22% | - |
| 10.07.2024 | 1,84 | 1,86 | 1,84 | 1,85 | 0,08% | - |
| 09.07.2024 | 1,91 | 1,91 | 1,84 | 1,85 | -3,82% | - |
| 08.07.2024 | 1,93 | 1,93 | 1,91 | 1,92 | 0,55% | - |
| 05.07.2024 | 1,88 | 1,93 | 1,88 | 1,91 | 0,57% | - |
| 04.07.2024 | 1,92 | 1,92 | 1,90 | 1,90 | -0,06% | - |
| 03.07.2024 | 1,87 | 1,90 | 1,87 | 1,90 | 1,20% | - |
| 02.07.2024 | 1,87 | 1,89 | 1,85 | 1,88 | -0,01% | - |
| 01.07.2024 | 1,90 | 1,91 | 1,88 | 1,88 | 1,99% | - |
| 28.06.2024 | 1,72 | 1,84 | 1,72 | 1,84 | -4,01% | - |
| 27.06.2024 | 1,88 | 1,92 | 1,88 | 1,92 | 1,92% | - |
| 26.06.2024 | 1,92 | 1,93 | 1,88 | 1,88 | -2,76% | - |
| 25.06.2024 | 1,95 | 1,95 | 1,93 | 1,94 | -1,01% | - |
| 24.06.2024 | 1,94 | 1,96 | 1,92 | 1,96 | 0,80% | - |
| 21.06.2024 | 1,92 | 1,95 | 1,91 | 1,94 | 0,42% | - |
| 20.06.2024 | 1,97 | 1,98 | 1,93 | 1,93 | -3,17% | - |
| 19.06.2024 | 1,98 | 2,00 | 1,98 | 2,00 | 1,40% | - |