£1,247
-1,22%
Echtzeit-Aktienkurs RWS Holdings PLC
Bid:
Ask:
Aktienkurse zur RWS Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,29 | 1,29 | 1,22 | 1,23 | -2,86% | - |
| 27.02.2025 | 1,31 | 1,31 | 1,25 | 1,26 | -1,38% | - |
| 26.02.2025 | 1,36 | 1,36 | 1,28 | 1,28 | -2,09% | - |
| 25.02.2025 | 1,36 | 1,36 | 1,31 | 1,31 | -1,03% | - |
| 24.02.2025 | 1,41 | 1,41 | 1,32 | 1,32 | -5,72% | - |
| 21.02.2025 | 1,41 | 1,41 | 1,39 | 1,40 | 1,32% | - |
| 20.02.2025 | 1,45 | 1,45 | 1,37 | 1,38 | -1,76% | - |
| 19.02.2025 | 1,47 | 1,47 | 1,40 | 1,41 | -1,70% | - |
| 18.02.2025 | 1,49 | 1,49 | 1,43 | 1,43 | -0,78% | - |
| 17.02.2025 | 1,57 | 1,57 | 1,44 | 1,44 | -4,72% | - |
| 14.02.2025 | 1,53 | 1,53 | 1,49 | 1,52 | 1,92% | - |
| 13.02.2025 | 1,56 | 1,56 | 1,49 | 1,49 | -1,67% | - |
| 12.02.2025 | 1,57 | 1,57 | 1,51 | 1,51 | -0,60% | - |
| 11.02.2025 | 1,45 | 1,53 | 1,45 | 1,52 | 8,72% | - |
| 10.02.2025 | 1,43 | 1,43 | 1,39 | 1,40 | 1,97% | - |
| 07.02.2025 | 1,43 | 1,43 | 1,36 | 1,37 | -1,72% | - |
| 06.02.2025 | 1,42 | 1,42 | 1,39 | 1,40 | 1,86% | - |
| 05.02.2025 | 1,39 | 1,39 | 1,35 | 1,37 | 0,32% | - |
| 04.02.2025 | 1,37 | 1,37 | 1,33 | 1,37 | 3,08% | - |
| 03.02.2025 | 1,41 | 1,41 | 1,32 | 1,33 | -2,63% | - |
| 31.01.2025 | 1,42 | 1,42 | 1,34 | 1,36 | -1,73% | - |
| 30.01.2025 | 1,47 | 1,47 | 1,38 | 1,39 | -2,82% | - |
| 29.01.2025 | 1,52 | 1,52 | 1,42 | 1,43 | -3,47% | - |
| 28.01.2025 | 1,55 | 1,55 | 1,48 | 1,48 | -1,90% | - |
| 27.01.2025 | 1,58 | 1,58 | 1,50 | 1,51 | -2,11% | - |
| 24.01.2025 | 1,59 | 1,59 | 1,54 | 1,54 | -1,03% | - |
| 23.01.2025 | 1,63 | 1,63 | 1,55 | 1,55 | -0,98% | - |
| 22.01.2025 | 1,62 | 1,62 | 1,57 | 1,57 | 0,04% | - |
| 21.01.2025 | 1,64 | 1,64 | 1,57 | 1,57 | -1,91% | - |
| 20.01.2025 | 1,69 | 1,69 | 1,57 | 1,60 | -2,07% | - |
| 17.01.2025 | 1,70 | 1,70 | 1,63 | 1,63 | 0,14% | - |
| 16.01.2025 | 1,76 | 1,76 | 1,63 | 1,63 | -7,70% | - |
| 15.01.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 0,73% | - |
| 14.01.2025 | 1,76 | 1,77 | 1,75 | 1,75 | 0,37% | - |
| 13.01.2025 | 1,77 | 1,79 | 1,75 | 1,75 | 0,52% | - |
| 10.01.2025 | 1,79 | 1,79 | 1,74 | 1,74 | -2,95% | - |
| 09.01.2025 | 1,78 | 1,80 | 1,78 | 1,79 | 1,15% | - |
| 08.01.2025 | 1,80 | 1,80 | 1,77 | 1,77 | -1,17% | - |
| 07.01.2025 | 1,85 | 1,85 | 1,78 | 1,79 | -1,17% | - |
| 06.01.2025 | 1,78 | 1,82 | 1,78 | 1,81 | 1,68% | - |
| 03.01.2025 | 1,81 | 1,81 | 1,78 | 1,78 | -0,87% | - |
| 02.01.2025 | 1,82 | 1,83 | 1,80 | 1,80 | 1,21% | - |
| 30.12.2024 | 1,81 | 1,81 | 1,77 | 1,78 | -1,16% | - |
| 27.12.2024 | 1,84 | 1,85 | 1,80 | 1,80 | 0,65% | - |
| 23.12.2024 | 1,82 | 1,82 | 1,78 | 1,79 | -1,58% | - |
| 20.12.2024 | 1,80 | 1,82 | 1,78 | 1,82 | 1,72% | - |
| 19.12.2024 | 1,79 | 1,79 | 1,77 | 1,78 | -0,28% | - |
| 18.12.2024 | 1,80 | 1,81 | 1,78 | 1,79 | -0,81% | - |
| 17.12.2024 | 1,81 | 1,82 | 1,80 | 1,80 | -0,28% | - |
| 16.12.2024 | 1,82 | 1,82 | 1,80 | 1,81 | 0,40% | - |
| 13.12.2024 | 1,73 | 1,81 | 1,73 | 1,80 | 1,94% | - |
| 12.12.2024 | 1,61 | 1,77 | 1,61 | 1,77 | 10,73% | - |
| 11.12.2024 | 1,59 | 1,61 | 1,59 | 1,60 | -0,11% | - |
| 10.12.2024 | 1,61 | 1,61 | 1,59 | 1,60 | -0,41% | - |
| 09.12.2024 | 1,58 | 1,61 | 1,58 | 1,60 | 2,24% | - |
| 06.12.2024 | 1,54 | 1,58 | 1,54 | 1,57 | 8,65% | - |
| 05.12.2024 | 1,53 | 1,61 | 1,44 | 1,44 | -6,17% | - |
| 04.12.2024 | 1,53 | 1,54 | 1,53 | 1,54 | 0,13% | - |
| 03.12.2024 | 1,56 | 1,56 | 1,54 | 1,54 | -0,99% | - |
| 02.12.2024 | 1,54 | 1,56 | 1,54 | 1,55 | 0,83% | - |
| 29.11.2024 | 1,53 | 1,55 | 1,53 | 1,54 | 0,35% | - |
| 28.11.2024 | 1,53 | 1,55 | 1,53 | 1,53 | 0,33% | - |
| 27.11.2024 | 1,52 | 1,54 | 1,50 | 1,53 | 0,51% | - |
| 26.11.2024 | 1,49 | 1,52 | 1,49 | 1,52 | 2,18% | - |
| 25.11.2024 | 1,46 | 1,49 | 1,46 | 1,49 | 2,64% | - |
| 22.11.2024 | 1,43 | 1,45 | 1,43 | 1,45 | 1,23% | - |
| 21.11.2024 | 1,42 | 1,44 | 1,42 | 1,43 | 1,20% | - |
| 20.11.2024 | 1,43 | 1,44 | 1,42 | 1,42 | -0,68% | - |
| 19.11.2024 | 1,43 | 1,43 | 1,39 | 1,43 | -0,13% | - |
| 18.11.2024 | 1,44 | 1,44 | 1,42 | 1,43 | -0,77% | - |
| 15.11.2024 | 1,44 | 1,45 | 1,43 | 1,44 | -0,49% | - |
| 14.11.2024 | 1,44 | 1,46 | 1,43 | 1,45 | 0,58% | - |
| 13.11.2024 | 1,46 | 1,46 | 1,43 | 1,44 | -1,10% | - |
| 12.11.2024 | 1,48 | 1,48 | 1,45 | 1,45 | -3,82% | - |
| 11.11.2024 | 1,44 | 1,51 | 1,44 | 1,51 | 4,97% | - |
| 08.11.2024 | 1,48 | 1,48 | 1,44 | 1,44 | -3,50% | - |
| 07.11.2024 | 1,47 | 1,50 | 1,47 | 1,49 | 1,59% | - |
| 06.11.2024 | 1,46 | 1,50 | 1,46 | 1,47 | 1,58% | - |
| 05.11.2024 | 1,44 | 1,47 | 1,43 | 1,45 | 0,72% | - |
| 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% | - |