1,875€
-2,09%
Echtzeit-Aktienkurs Research Solutions
Bid:
Ask:
Aktienkurse zur Research Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,93 | 1,96 | 1,88 | 1,90 | -0,78% | - |
| 26.05.2026 | 1,95 | 1,99 | 1,91 | 1,92 | 1,32% | - |
| 21.05.2026 | 1,90 | 1,93 | 1,88 | 1,89 | 3,56% | - |
| 20.05.2026 | 1,83 | 1,84 | 1,77 | 1,83 | 1,39% | - |
| 19.05.2026 | 1,84 | 1,84 | 1,80 | 1,80 | -14,49% | - |
| 18.05.2026 | 2,11 | 2,11 | 2,08 | 2,11 | 6,58% | - |
| 15.05.2026 | 2,33 | 2,36 | 1,87 | 1,98 | -8,14% | - |
| 14.05.2026 | 2,10 | 2,15 | 2,10 | 2,15 | -4,44% | - |
| 13.05.2026 | 2,26 | 2,26 | 2,24 | 2,25 | 6,64% | - |
| 11.05.2026 | 2,21 | 2,21 | 2,09 | 2,11 | -4,09% | - |
| 06.05.2026 | 2,19 | 2,20 | 2,19 | 2,20 | 0,00% | - |
| 05.05.2026 | 2,27 | 2,30 | 2,19 | 2,20 | -2,65% | - |
| 04.05.2026 | 2,25 | 2,26 | 2,25 | 2,26 | 3,67% | - |
| 30.04.2026 | 2,12 | 2,22 | 2,10 | 2,18 | 3,32% | - |
| 29.04.2026 | 2,10 | 2,15 | 2,09 | 2,11 | 0,48% | - |
| 28.04.2026 | 2,09 | 2,10 | 2,09 | 2,10 | -1,87% | - |
| 27.04.2026 | 2,13 | 2,14 | 2,13 | 2,14 | -0,47% | - |
| 24.04.2026 | 2,15 | 2,16 | 2,15 | 2,15 | -1,83% | - |
| 23.04.2026 | 2,18 | 2,20 | 2,18 | 2,19 | 1,86% | - |
| 22.04.2026 | 2,15 | 2,16 | 2,15 | 2,15 | -0,46% | - |
| 21.04.2026 | 2,20 | 2,21 | 2,12 | 2,16 | -2,26% | 200,00 |
| 20.04.2026 | 2,23 | 2,25 | 2,20 | 2,21 | 5,24% | - |
| 17.04.2026 | 2,07 | 2,10 | 2,07 | 2,10 | -0,94% | - |
| 16.04.2026 | 2,09 | 2,12 | 2,09 | 2,12 | 8,44% | - |
| 15.04.2026 | 1,97 | 1,97 | 1,96 | 1,96 | -0,26% | - |
| 14.04.2026 | 2,00 | 2,00 | 1,94 | 1,96 | -5,77% | - |
| 13.04.2026 | 2,07 | 2,08 | 2,07 | 2,08 | -2,35% | - |
| 10.04.2026 | 2,13 | 2,15 | 2,10 | 2,13 | 2,90% | - |
| 09.04.2026 | 2,10 | 2,11 | 2,07 | 2,07 | -1,66% | - |
| 08.04.2026 | 2,11 | 2,11 | 2,09 | 2,11 | 1,69% | - |
| 07.04.2026 | 2,17 | 2,20 | 2,06 | 2,07 | 3,76% | - |
| 02.04.2026 | 2,07 | 2,10 | 2,00 | 2,00 | -2,21% | - |
| 01.04.2026 | 1,96 | 2,11 | 1,91 | 2,04 | 3,82% | - |
| 31.03.2026 | 1,96 | 1,99 | 1,91 | 1,97 | -3,68% | - |
| 30.03.2026 | 2,05 | 2,06 | 2,00 | 2,04 | -0,49% | - |
| 27.03.2026 | 2,03 | 2,07 | 2,00 | 2,05 | 0,49% | - |
| 26.03.2026 | 2,03 | 2,06 | 2,00 | 2,04 | -0,49% | - |
| 25.03.2026 | 1,98 | 2,05 | 1,97 | 2,05 | 5,13% | - |
| 24.03.2026 | 2,01 | 2,03 | 1,95 | 1,95 | -2,50% | - |
| 23.03.2026 | 2,04 | 2,05 | 1,97 | 2,00 | 0,76% | - |
| 20.03.2026 | 1,99 | 1,99 | 1,97 | 1,99 | -1,00% | - |
| 19.03.2026 | 2,02 | 2,03 | 1,98 | 2,01 | 0,25% | - |
| 18.03.2026 | 2,04 | 2,05 | 1,96 | 2,00 | -2,44% | - |
| 17.03.2026 | 2,04 | 2,05 | 2,04 | 2,05 | 0,00% | - |
| 16.03.2026 | 2,03 | 2,06 | 1,96 | 2,05 | 1,23% | - |
| 13.03.2026 | 1,99 | 2,04 | 1,94 | 2,03 | 3,32% | - |
| 12.03.2026 | 1,99 | 2,02 | 1,96 | 1,96 | -1,26% | - |
| 11.03.2026 | 1,99 | 2,02 | 1,95 | 1,99 | -1,24% | - |
| 10.03.2026 | 2,03 | 2,03 | 2,00 | 2,01 | -4,29% | - |
| 09.03.2026 | 2,07 | 2,10 | 2,07 | 2,10 | 2,94% | - |
| 06.03.2026 | 2,08 | 2,10 | 2,01 | 2,04 | -1,92% | - |
| 05.03.2026 | 2,05 | 2,11 | 2,00 | 2,08 | 2,21% | - |
| 04.03.2026 | 2,00 | 2,08 | 1,98 | 2,04 | 7,67% | - |
| 03.03.2026 | 1,93 | 1,95 | 1,89 | 1,89 | -4,55% | - |
| 02.03.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -1,00% | - |
| 27.02.2026 | 2,03 | 2,03 | 2,00 | 2,00 | -1,48% | - |
| 26.02.2026 | 2,02 | 2,15 | 1,99 | 2,03 | -2,87% | - |
| 25.02.2026 | 2,07 | 2,10 | 2,07 | 2,09 | 1,70% | - |
| 24.02.2026 | 2,05 | 2,06 | 2,05 | 2,06 | -2,14% | - |
| 23.02.2026 | 2,09 | 2,10 | 2,09 | 2,10 | -1,41% | - |
| 20.02.2026 | 2,07 | 2,17 | 2,05 | 2,13 | 6,50% | - |
| 19.02.2026 | 2,03 | 2,04 | 2,00 | 2,00 | -4,76% | - |
| 18.02.2026 | 2,10 | 2,13 | 2,10 | 2,10 | -0,47% | - |
| 17.02.2026 | 2,11 | 2,15 | 2,09 | 2,11 | 0,48% | - |
| 16.02.2026 | 2,10 | 2,11 | 2,10 | 2,10 | -0,47% | - |
| 13.02.2026 | 2,16 | 2,21 | 2,10 | 2,11 | 0,00% | - |
| 12.02.2026 | 2,10 | 2,15 | 2,08 | 2,11 | 0,48% | - |
| 11.02.2026 | 2,12 | 2,15 | 2,04 | 2,10 | -0,94% | - |
| 10.02.2026 | 2,10 | 2,19 | 2,10 | 2,12 | 1,44% | - |
| 09.02.2026 | 2,20 | 2,31 | 2,08 | 2,09 | -5,43% | - |
| 06.02.2026 | 2,20 | 2,25 | 2,19 | 2,21 | -1,78% | - |
| 05.02.2026 | 2,24 | 2,26 | 2,21 | 2,25 | 0,90% | - |
| 04.02.2026 | 2,27 | 2,31 | 2,17 | 2,23 | -7,47% | - |
| 03.02.2026 | 2,40 | 2,42 | 2,40 | 2,41 | 0,42% | - |
| 02.02.2026 | 2,42 | 2,42 | 2,40 | 2,40 | 0,00% | - |
| 30.01.2026 | 2,30 | 2,41 | 2,26 | 2,40 | 3,90% | - |
| 29.01.2026 | 2,35 | 2,40 | 2,22 | 2,31 | -7,23% | - |
| 28.01.2026 | 2,50 | 2,50 | 2,49 | 2,49 | -0,80% | - |
| 27.01.2026 | 2,50 | 2,53 | 2,50 | 2,51 | 3,29% | - |
| 26.01.2026 | 2,44 | 2,45 | 2,37 | 2,43 | -2,02% | - |
| 23.01.2026 | 2,50 | 2,50 | 2,45 | 2,48 | -0,80% | - |
| 22.01.2026 | 2,46 | 2,50 | 2,46 | 2,50 | 4,17% | - |
| 21.01.2026 | 2,40 | 2,41 | 2,40 | 2,40 | 0,00% | - |
| 20.01.2026 | 2,44 | 2,44 | 2,30 | 2,40 | -2,04% | - |
| 19.01.2026 | 2,44 | 2,45 | 2,40 | 2,45 | -2,39% | - |
| 16.01.2026 | 2,50 | 2,52 | 2,50 | 2,51 | 2,03% | - |
| 15.01.2026 | 2,46 | 2,46 | 2,44 | 2,46 | 0,82% | - |
| 14.01.2026 | 2,45 | 2,50 | 2,38 | 2,44 | -2,40% | - |
| 13.01.2026 | 2,50 | 2,53 | 2,50 | 2,50 | 0,40% | - |
| 12.01.2026 | 2,50 | 2,50 | 2,42 | 2,49 | 1,63% | - |
| 09.01.2026 | 2,50 | 2,50 | 2,45 | 2,45 | 2,08% | - |
| 08.01.2026 | 2,40 | 2,41 | 2,40 | 2,40 | -0,41% | - |
| 07.01.2026 | 2,35 | 2,42 | 2,32 | 2,41 | -2,82% | - |
| 06.01.2026 | 2,50 | 2,51 | 2,45 | 2,48 | -2,75% | - |
| 05.01.2026 | 2,51 | 2,55 | 2,51 | 2,55 | 2,00% | - |
| 02.01.2026 | 2,50 | 2,51 | 2,50 | 2,50 | 0,00% | - |
| 29.12.2025 | 2,48 | 2,52 | 2,43 | 2,50 | 1,21% | - |
| 23.12.2025 | 2,50 | 2,58 | 2,45 | 2,47 | -0,40% | - |
| 22.12.2025 | 2,45 | 2,48 | 2,45 | 2,48 | 1,22% | - |
| 19.12.2025 | 2,40 | 2,49 | 2,40 | 2,45 | 0,82% | - |