0,973€
1,30%
Echtzeit-Aktienkurs RWS Holdings PLC
Bid:
Ask:
Aktienkurse zur RWS Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 0,95 | 1,04 | 0,93 | 0,93 | -3,65% | 9.123,00 |
| 15.05.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -1,03% | - |
| 14.05.2025 | 0,95 | 0,99 | 0,95 | 0,97 | -7,62% | 1.000,00 |
| 13.05.2025 | 0,95 | 1,05 | 0,95 | 1,05 | 2,94% | 1.510,00 |
| 12.05.2025 | 0,98 | 1,02 | 0,98 | 1,02 | 4,08% | 1.000,00 |
| 09.05.2025 | 0,93 | 0,98 | 0,93 | 0,98 | 12,64% | - |
| 08.05.2025 | 0,86 | 0,87 | 0,86 | 0,87 | -7,94% | - |
| 07.05.2025 | 0,90 | 0,95 | 0,90 | 0,95 | 16,67% | 8.134,00 |
| 06.05.2025 | 0,81 | 0,81 | 0,81 | 0,81 | -5,81% | - |
| 05.05.2025 | 0,81 | 0,86 | 0,81 | 0,86 | 14,67% | - |
| 02.05.2025 | 0,75 | 0,75 | 0,75 | 0,75 | -10,71% | - |
| 30.04.2025 | 0,70 | 0,84 | 0,70 | 0,84 | 18,31% | 40.318,00 |
| 29.04.2025 | 0,72 | 0,72 | 0,71 | 0,71 | -2,07% | - |
| 28.04.2025 | 0,73 | 0,73 | 0,73 | 0,73 | -12,65% | - |
| 25.04.2025 | 0,70 | 0,83 | 0,70 | 0,83 | 3,75% | 3.000,00 |
| 24.04.2025 | 0,80 | 0,82 | 0,77 | 0,80 | -27,27% | 52.800,00 |
| 23.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -21,99% | - |
| 22.04.2025 | 1,12 | 1,41 | 1,12 | 1,41 | 18,49% | 100,00 |
| 17.04.2025 | 1,12 | 1,19 | 1,12 | 1,19 | -2,46% | - |
| 16.04.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -15,86% | 2.600,00 |
| 15.04.2025 | 1,12 | 1,45 | 1,12 | 1,45 | 33,03% | 1.100,00 |
| 14.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 11.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 4,76% | - |
| 10.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -8,70% | - |
| 09.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 08.04.2025 | 1,16 | 1,17 | 1,15 | 1,15 | -11,54% | - |
| 07.04.2025 | 1,07 | 1,30 | 1,07 | 1,30 | 17,12% | 15.000,00 |
| 04.04.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -17,78% | - |
| 03.04.2025 | 1,16 | 1,52 | 1,16 | 1,35 | 8,00% | 1.340,00 |
| 02.04.2025 | 1,19 | 1,25 | 1,19 | 1,25 | -2,34% | - |
| 01.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -3,76% | - |
| 31.03.2025 | 1,27 | 1,35 | 1,27 | 1,33 | 0,00% | - |
| 28.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -3,62% | - |
| 27.03.2025 | 1,30 | 1,38 | 1,30 | 1,38 | -14,29% | - |
| 26.03.2025 | 1,31 | 1,61 | 1,31 | 1,61 | 21,97% | 634,00 |
| 25.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -7,04% | - |
| 24.03.2025 | 1,31 | 1,42 | 1,31 | 1,42 | 0,71% | - |
| 21.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -4,73% | - |
| 20.03.2025 | 1,38 | 1,48 | 1,38 | 1,48 | 7,25% | - |
| 19.03.2025 | 1,30 | 1,38 | 1,30 | 1,38 | 4,55% | - |
| 18.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,22% | - |
| 17.03.2025 | 1,24 | 1,35 | 1,24 | 1,35 | 13,45% | - |
| 14.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -4,03% | - |
| 13.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -8,82% | - |
| 12.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 11.03.2025 | 1,35 | 1,37 | 1,35 | 1,37 | -14,91% | - |
| 10.03.2025 | 1,43 | 1,61 | 1,41 | 1,61 | 25,78% | 314,00 |
| 07.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 06.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 05.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -9,35% | - |
| 04.03.2025 | 1,31 | 1,39 | 1,31 | 1,39 | -14,20% | - |
| 03.03.2025 | 1,40 | 1,62 | 1,40 | 1,62 | 21,80% | 82,00 |
| 28.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -6,34% | - |
| 27.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -10,13% | - |
| 26.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | 4.000,00 |
| 25.02.2025 | 1,39 | 1,62 | 1,39 | 1,60 | 5,26% | 4.000,00 |
| 24.02.2025 | 1,76 | 1,76 | 1,52 | 1,52 | -13,64% | 1.764,00 |
| 21.02.2025 | 1,44 | 1,76 | 1,44 | 1,76 | 17,33% | 2.131,00 |
| 20.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 19.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 18.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -6,17% | - |
| 17.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -14,74% | - |
| 14.02.2025 | 1,59 | 1,90 | 1,59 | 1,90 | 11,76% | 345,00 |
| 13.02.2025 | 1,61 | 1,70 | 1,61 | 1,70 | 4,94% | - |
| 12.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -15,63% | - |
| 11.02.2025 | 1,65 | 1,92 | 1,65 | 1,92 | 8,47% | 200,00 |
| 10.02.2025 | 1,46 | 1,77 | 1,46 | 1,77 | 13,46% | 2.719,00 |
| 07.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -11,86% | - |
| 06.02.2025 | 1,53 | 1,77 | 1,53 | 1,77 | 16,45% | 1.500,00 |
| 05.02.2025 | 1,43 | 1,52 | 1,43 | 1,52 | 2,70% | - |
| 04.02.2025 | 1,40 | 1,48 | 1,40 | 1,48 | 2,07% | - |
| 03.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -14,20% | - |
| 31.01.2025 | 1,43 | 1,69 | 1,43 | 1,69 | 12,67% | 300,00 |
| 30.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -9,09% | - |
| 29.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | - |
| 28.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 27.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 4,27% | - |
| 24.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -6,29% | - |
| 23.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 6,06% | - |
| 22.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -6,78% | - |
| 21.01.2025 | 1,67 | 1,77 | 1,67 | 1,77 | -2,21% | - |
| 20.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -2,16% | - |
| 17.01.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,60% | - |
| 16.01.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -6,00% | - |
| 15.01.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,01% | - |
| 14.01.2025 | 1,96 | 1,98 | 1,96 | 1,98 | 1,02% | - |
| 13.01.2025 | 1,98 | 1,98 | 1,96 | 1,96 | -2,00% | - |
| 10.01.2025 | 2,02 | 2,02 | 2,00 | 2,00 | 4,17% | - |
| 09.01.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -15,04% | - |
| 08.01.2025 | 2,06 | 2,26 | 2,06 | 2,26 | 8,65% | 350,00 |
| 07.01.2025 | 1,99 | 2,08 | 1,99 | 2,08 | -8,77% | - |
| 06.01.2025 | 1,94 | 2,28 | 1,94 | 2,28 | 15,74% | 557,00 |
| 03.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,01% | - |
| 02.01.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -9,55% | - |
| 30.12.2024 | 1,96 | 2,26 | 1,96 | 2,20 | 5,77% | 1.847,00 |
| 27.12.2024 | 2,00 | 2,08 | 2,00 | 2,08 | 4,00% | 3,00 |
| 23.12.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -12,28% | - |
| 20.12.2024 | 2,04 | 2,28 | 2,04 | 2,28 | 15,74% | 922,00 |
| 19.12.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -3,43% | - |
| 18.12.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |