1,885€
1,62%
Echtzeit-Aktienkurs Research Solutions
Bid:
Ask:
Aktienkurse zur Research Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 1,89 | 1,91 | 1,87 | 1,90 | 2,43% | - |
| 28.09.2026 | 1,86 | 1,88 | 1,79 | 1,86 | -0,54% | - |
| 25.09.2026 | 1,87 | 1,87 | 1,82 | 1,87 | 3,04% | - |
| 24.09.2026 | 1,87 | 1,88 | 1,81 | 1,81 | -1,63% | - |
| 23.09.2026 | 1,85 | 1,85 | 1,81 | 1,84 | 1,66% | - |
| 22.09.2026 | 1,82 | 1,86 | 1,81 | 1,81 | 0,84% | - |
| 18.09.2026 | 1,83 | 1,83 | 1,79 | 1,80 | 0,28% | - |
| 17.09.2026 | 1,80 | 1,80 | 1,79 | 1,79 | 4,37% | - |
| 16.09.2026 | 1,71 | 1,72 | 1,71 | 1,72 | -1,44% | - |
| 15.09.2026 | 1,72 | 1,77 | 1,66 | 1,74 | -5,18% | - |
| 14.09.2026 | 1,85 | 1,85 | 1,81 | 1,84 | 1,38% | - |
| 11.09.2026 | 1,84 | 1,85 | 1,81 | 1,81 | -2,69% | - |
| 10.09.2026 | 1,80 | 1,91 | 1,80 | 1,86 | -1,33% | - |
| 09.09.2026 | 1,88 | 1,89 | 1,87 | 1,89 | -0,53% | - |
| 08.09.2026 | 1,92 | 1,92 | 1,90 | 1,90 | 0,00% | - |
| 04.09.2026 | 1,90 | 1,99 | 1,88 | 1,90 | 0,26% | - |
| 03.09.2026 | 1,89 | 1,98 | 1,88 | 1,89 | -0,53% | - |
| 02.09.2026 | 1,88 | 1,96 | 1,82 | 1,90 | -1,55% | - |
| 01.09.2026 | 1,91 | 1,97 | 1,90 | 1,93 | 0,78% | - |
| 31.08.2026 | 1,90 | 1,92 | 1,90 | 1,92 | -1,03% | - |
| 28.08.2026 | 1,90 | 1,95 | 1,88 | 1,94 | 2,93% | - |
| 26.08.2026 | 1,89 | 1,94 | 1,88 | 1,88 | -1,05% | - |
| 25.08.2026 | 1,89 | 1,96 | 1,88 | 1,90 | 0,26% | - |
| 24.08.2026 | 1,91 | 1,93 | 1,90 | 1,90 | -0,52% | - |
| 21.08.2026 | 1,89 | 1,98 | 1,88 | 1,91 | 0,79% | - |
| 20.08.2026 | 1,91 | 1,92 | 1,87 | 1,89 | -2,33% | - |
| 19.08.2026 | 1,94 | 1,98 | 1,90 | 1,94 | -0,77% | - |
| 18.08.2026 | 1,99 | 2,02 | 1,91 | 1,95 | -2,99% | - |
| 17.08.2026 | 2,01 | 2,05 | 1,96 | 2,01 | 1,26% | - |
| 14.08.2026 | 1,99 | 2,03 | 1,98 | 1,99 | 1,02% | - |
| 13.08.2026 | 1,91 | 1,99 | 1,90 | 1,97 | 2,34% | - |
| 12.08.2026 | 1,84 | 1,92 | 1,80 | 1,92 | 2,95% | - |
| 11.08.2026 | 1,88 | 1,89 | 1,87 | 1,87 | -0,53% | - |
| 10.08.2026 | 1,88 | 1,89 | 1,87 | 1,88 | 0,00% | - |
| 07.08.2026 | 1,89 | 1,92 | 1,88 | 1,88 | -0,79% | - |
| 06.08.2026 | 1,90 | 1,93 | 1,89 | 1,89 | -1,82% | - |
| 05.08.2026 | 1,93 | 1,93 | 1,89 | 1,93 | -1,79% | - |
| 04.08.2026 | 1,91 | 2,02 | 1,91 | 1,96 | -1,75% | - |
| 03.08.2026 | 1,92 | 2,03 | 1,90 | 2,00 | 1,79% | - |
| 31.07.2026 | 1,96 | 2,02 | 1,90 | 1,96 | 2,62% | - |
| 30.07.2026 | 1,95 | 1,95 | 1,91 | 1,91 | -2,05% | - |
| 29.07.2026 | 1,94 | 2,01 | 1,91 | 1,95 | 2,90% | - |
| 27.07.2026 | 1,92 | 1,92 | 1,90 | 1,90 | -3,07% | - |
| 24.07.2026 | 1,91 | 2,01 | 1,90 | 1,96 | 2,36% | - |
| 23.07.2026 | 1,93 | 1,95 | 1,90 | 1,91 | -0,52% | - |
| 22.07.2026 | 1,93 | 1,95 | 1,89 | 1,92 | -1,54% | - |
| 20.07.2026 | 1,94 | 1,99 | 1,90 | 1,95 | 1,56% | - |
| 16.07.2026 | 1,90 | 1,97 | 1,85 | 1,92 | -3,27% | - |
| 15.07.2026 | 1,98 | 2,01 | 1,98 | 1,99 | -5,92% | - |
| 13.07.2026 | 2,06 | 2,11 | 2,06 | 2,11 | 4,20% | - |
| 10.07.2026 | 2,03 | 2,07 | 2,01 | 2,03 | -0,98% | - |
| 09.07.2026 | 2,04 | 2,06 | 2,01 | 2,05 | 1,74% | - |
| 08.07.2026 | 2,06 | 2,11 | 2,01 | 2,01 | -2,19% | - |
| 06.07.2026 | 2,04 | 2,06 | 2,04 | 2,06 | 0,98% | - |
| 03.07.2026 | 2,04 | 2,04 | 2,01 | 2,04 | -3,10% | - |
| 01.07.2026 | 2,01 | 2,10 | 2,01 | 2,10 | 3,70% | - |
| 30.06.2026 | 2,02 | 2,03 | 2,01 | 2,03 | 0,00% | - |
| 29.06.2026 | 2,02 | 2,03 | 2,01 | 2,03 | 2,27% | - |
| 26.06.2026 | 1,97 | 1,98 | 1,97 | 1,98 | -3,41% | - |
| 25.06.2026 | 2,00 | 2,05 | 1,98 | 2,05 | 3,54% | - |
| 24.06.2026 | 1,97 | 1,98 | 1,97 | 1,98 | 4,49% | - |
| 23.06.2026 | 1,95 | 1,95 | 1,90 | 1,90 | -5,72% | - |
| 22.06.2026 | 2,01 | 2,02 | 1,99 | 2,01 | 2,03% | - |
| 19.06.2026 | 2,02 | 2,03 | 1,97 | 1,97 | 1,29% | - |
| 17.06.2026 | 1,95 | 1,95 | 1,90 | 1,95 | 1,83% | - |
| 16.06.2026 | 1,92 | 1,97 | 1,91 | 1,91 | -4,50% | - |
| 15.06.2026 | 2,01 | 2,09 | 2,00 | 2,00 | 1,78% | - |
| 12.06.2026 | 1,96 | 1,97 | 1,91 | 1,97 | -1,26% | - |
| 11.06.2026 | 2,00 | 2,00 | 1,99 | 1,99 | 3,11% | - |
| 09.06.2026 | 1,92 | 1,96 | 1,92 | 1,93 | -3,74% | - |
| 08.06.2026 | 1,96 | 2,04 | 1,95 | 2,01 | 2,56% | - |
| 05.06.2026 | 1,94 | 1,97 | 1,89 | 1,96 | 3,99% | - |
| 04.06.2026 | 1,91 | 1,91 | 1,88 | 1,88 | 1,62% | - |
| 03.06.2026 | 1,87 | 1,87 | 1,80 | 1,85 | -1,86% | - |
| 02.06.2026 | 1,89 | 1,89 | 1,87 | 1,89 | 0,80% | - |
| 01.06.2026 | 1,88 | 1,88 | 1,87 | 1,87 | -1,58% | - |
| 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% | - |