2,200€
11,68%
Echtzeit-Aktienkurs RWS Holdings PLC
Bid:
Ask:
Aktienkurse zur RWS Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 1,98 | 2,06 | 1,98 | 2,06 | 4,04% | - |
| 16.12.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -1,98% | - |
| 13.12.2024 | 1,98 | 2,02 | 1,98 | 2,02 | 6,32% | - |
| 12.12.2024 | 1,74 | 1,90 | 1,74 | 1,90 | 3,26% | - |
| 11.12.2024 | 1,82 | 1,84 | 1,82 | 1,84 | 5,75% | - |
| 10.12.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -5,43% | - |
| 09.12.2024 | 1,71 | 1,84 | 1,71 | 1,84 | -7,54% | - |
| 06.12.2024 | 1,70 | 1,99 | 1,70 | 1,99 | -3,40% | 140,00 |
| 05.12.2024 | 1,70 | 2,06 | 1,70 | 2,06 | 18,39% | 400,00 |
| 04.12.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 03.12.2024 | 1,70 | 1,77 | 1,70 | 1,77 | 1,14% | - |
| 02.12.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 29.11.2024 | 1,73 | 1,75 | 1,73 | 1,75 | 0,57% | - |
| 28.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -13,86% | - |
| 27.11.2024 | 1,63 | 2,02 | 1,63 | 2,02 | 20,96% | 495,00 |
| 26.11.2024 | 1,60 | 1,67 | 1,60 | 1,67 | 7,74% | - |
| 25.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
| 22.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 2,01% | - |
| 21.11.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 20.11.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -6,25% | - |
| 19.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 5,26% | - |
| 18.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -5,59% | - |
| 15.11.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 14.11.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 5,23% | - |
| 13.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -3,77% | - |
| 12.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 3,92% | - |
| 11.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -2,55% | - |
| 08.11.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -3,68% | - |
| 07.11.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 06.11.2024 | 1,53 | 1,64 | 1,53 | 1,64 | 7,89% | - |
| 05.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -3,80% | - |
| 04.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -4,82% | - |
| 01.11.2024 | 1,54 | 1,66 | 1,54 | 1,66 | 7,79% | - |
| 31.10.2024 | 1,67 | 1,67 | 1,54 | 1,54 | 9,22% | - |
| 30.10.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 29.10.2024 | 1,47 | 1,47 | 1,41 | 1,41 | -19,89% | 300,00 |
| 28.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 2,33% | - |
| 25.10.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 24.10.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 5,45% | - |
| 23.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 22.10.2024 | 1,58 | 1,65 | 1,58 | 1,65 | -8,84% | - |
| 21.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 9,70% | - |
| 18.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -3,51% | - |
| 17.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 3,01% | - |
| 16.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -2,92% | - |
| 15.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,79% | - |
| 14.10.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 11.10.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -2,33% | - |
| 10.10.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 09.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -3,43% | - |
| 08.10.2024 | 1,69 | 1,75 | 1,69 | 1,75 | 4,17% | - |
| 07.10.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 04.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -5,68% | - |
| 03.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | - |
| 02.10.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -2,72% | - |
| 01.10.2024 | 1,79 | 1,84 | 1,79 | 1,84 | -4,17% | - |
| 30.09.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 4,35% | - |
| 27.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 5,75% | - |
| 26.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 25.09.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 24.09.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -4,42% | - |
| 23.09.2024 | 1,71 | 1,81 | 1,71 | 1,81 | 4,02% | - |
| 20.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 19.09.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -3,37% | - |
| 18.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | - |
| 17.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -5,41% | - |
| 16.09.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | - |
| 13.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 5,75% | - |
| 12.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | - |
| 11.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -5,52% | - |
| 10.09.2024 | 1,74 | 1,81 | 1,74 | 1,81 | 2,84% | - |
| 09.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -8,33% | - |
| 06.09.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
| 05.09.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 1,59% | - |
| 04.09.2024 | 1,83 | 1,89 | 1,83 | 1,89 | -3,57% | - |
| 03.09.2024 | 1,87 | 1,96 | 1,87 | 1,96 | -2,97% | - |
| 02.09.2024 | 1,92 | 2,02 | 1,92 | 2,02 | 1,51% | - |
| 30.08.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | - |
| 29.08.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -3,85% | - |
| 28.08.2024 | 2,00 | 2,08 | 2,00 | 2,08 | 5,05% | - |
| 27.08.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 26.08.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -6,60% | - |
| 23.08.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 6,00% | - |
| 22.08.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -3,85% | - |
| 21.08.2024 | 1,96 | 2,08 | 1,96 | 2,08 | 5,05% | - |
| 20.08.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -3,88% | - |
| 19.08.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 16.08.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 4,00% | - |
| 15.08.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 14.08.2024 | 1,93 | 2,00 | 1,93 | 2,00 | 4,17% | - |
| 13.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -4,00% | - |
| 12.08.2024 | 1,87 | 2,00 | 1,87 | 2,00 | 5,82% | - |
| 09.08.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 1,61% | - |
| 08.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -5,10% | - |
| 07.08.2024 | 1,81 | 1,96 | 1,81 | 1,96 | 2,08% | - |
| 06.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -3,03% | - |
| 05.08.2024 | 1,96 | 1,98 | 1,96 | 1,98 | -5,71% | - |