1,305€
0,38%
Echtzeit-Aktienkurs RWS Holdings PLC
Bid:
Ask:
Aktienkurse zur RWS Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,36 | 1,36 | 1,25 | 1,30 | -0,38% | - |
| 10.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 09.04.2025 | 1,27 | 1,32 | 1,16 | 1,32 | 6,45% | 5.314,00 |
| 08.04.2025 | 1,20 | 1,24 | 1,17 | 1,24 | 7,83% | - |
| 07.04.2025 | 1,22 | 1,22 | 1,10 | 1,15 | -12,88% | - |
| 04.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | 800,00 |
| 03.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 02.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 3,03% | - |
| 01.04.2025 | 1,39 | 1,39 | 1,32 | 1,32 | -2,94% | - |
| 31.03.2025 | 1,44 | 1,44 | 1,36 | 1,36 | -1,45% | - |
| 28.03.2025 | 1,48 | 1,48 | 1,38 | 1,38 | -1,43% | - |
| 27.03.2025 | 1,46 | 1,46 | 1,40 | 1,40 | -0,71% | - |
| 26.03.2025 | 1,49 | 1,49 | 1,41 | 1,41 | 0,00% | - |
| 25.03.2025 | 1,49 | 1,49 | 1,41 | 1,41 | -0,70% | - |
| 24.03.2025 | 1,48 | 1,48 | 1,40 | 1,42 | 0,71% | - |
| 21.03.2025 | 1,50 | 1,50 | 1,41 | 1,41 | -14,02% | - |
| 20.03.2025 | 1,54 | 1,64 | 1,43 | 1,64 | 11,56% | 1.000,00 |
| 19.03.2025 | 1,47 | 1,63 | 1,47 | 1,47 | 8,09% | 3.559,00 |
| 18.03.2025 | 1,39 | 1,39 | 1,36 | 1,36 | 2,26% | - |
| 17.03.2025 | 1,41 | 1,41 | 1,33 | 1,33 | 0,76% | - |
| 14.03.2025 | 1,36 | 1,36 | 1,32 | 1,32 | -12,00% | - |
| 13.03.2025 | 1,41 | 1,50 | 1,34 | 1,50 | 10,29% | 3.500,00 |
| 12.03.2025 | 1,44 | 1,44 | 1,35 | 1,36 | -3,55% | - |
| 11.03.2025 | 1,44 | 1,44 | 1,35 | 1,41 | 1,44% | - |
| 10.03.2025 | 1,49 | 1,49 | 1,39 | 1,39 | -6,71% | - |
| 07.03.2025 | 1,45 | 1,49 | 1,37 | 1,49 | 7,97% | - |
| 06.03.2025 | 1,43 | 1,43 | 1,35 | 1,38 | -1,43% | - |
| 05.03.2025 | 1,43 | 1,43 | 1,38 | 1,40 | 2,19% | - |
| 04.03.2025 | 1,48 | 1,48 | 1,37 | 1,37 | -16,46% | - |
| 03.03.2025 | 1,47 | 1,64 | 1,41 | 1,64 | 18,84% | 2.500,00 |
| 28.02.2025 | 1,50 | 1,50 | 1,38 | 1,38 | -3,50% | - |
| 27.02.2025 | 1,51 | 1,51 | 1,41 | 1,43 | -1,38% | - |
| 26.02.2025 | 1,55 | 1,55 | 1,45 | 1,45 | -1,36% | - |
| 25.02.2025 | 1,55 | 1,55 | 1,47 | 1,47 | -16,00% | - |
| 24.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | 260,00 |
| 21.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 20.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 19.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 8,70% | - |
| 18.02.2025 | 1,69 | 1,69 | 1,61 | 1,61 | -4,73% | - |
| 17.02.2025 | 1,78 | 1,78 | 1,69 | 1,69 | 0,60% | - |
| 14.02.2025 | 1,75 | 1,75 | 1,67 | 1,68 | 0,00% | - |
| 13.02.2025 | 1,78 | 1,78 | 1,68 | 1,68 | -1,18% | - |
| 12.02.2025 | 1,78 | 1,78 | 1,70 | 1,70 | -1,16% | - |
| 11.02.2025 | 1,64 | 1,72 | 1,64 | 1,72 | 9,55% | - |
| 10.02.2025 | 1,62 | 1,62 | 1,56 | 1,57 | -2,48% | - |
| 07.02.2025 | 1,62 | 1,62 | 1,53 | 1,61 | 3,21% | - |
| 06.02.2025 | 1,62 | 1,62 | 1,55 | 1,56 | 1,96% | - |
| 05.02.2025 | 1,59 | 1,59 | 1,52 | 1,53 | 2,68% | - |
| 04.02.2025 | 1,56 | 1,56 | 1,48 | 1,49 | 0,00% | - |
| 03.02.2025 | 1,60 | 1,60 | 1,49 | 1,49 | -12,35% | - |
| 31.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 9,68% | 300,00 |
| 30.01.2025 | 1,66 | 1,66 | 1,54 | 1,55 | -3,13% | - |
| 29.01.2025 | 1,72 | 1,72 | 1,60 | 1,60 | -3,03% | - |
| 28.01.2025 | 1,79 | 1,79 | 1,65 | 1,65 | -1,20% | - |
| 27.01.2025 | 1,79 | 1,79 | 1,67 | 1,67 | -7,22% | - |
| 24.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 23.01.2025 | 1,81 | 1,81 | 1,73 | 1,80 | 3,45% | - |
| 22.01.2025 | 1,82 | 1,82 | 1,73 | 1,74 | 0,00% | - |
| 21.01.2025 | 1,84 | 1,84 | 1,74 | 1,74 | -2,25% | - |
| 20.01.2025 | 1,88 | 1,88 | 1,74 | 1,78 | -1,66% | - |
| 17.01.2025 | 1,90 | 1,90 | 1,81 | 1,81 | -12,14% | - |
| 16.01.2025 | 2,04 | 2,06 | 1,82 | 2,06 | 5,64% | 5.000,00 |
| 15.01.2025 | 2,02 | 2,02 | 1,95 | 1,95 | 0,00% | - |
| 14.01.2025 | 2,02 | 2,02 | 1,94 | 1,95 | 0,52% | - |
| 13.01.2025 | 2,04 | 2,04 | 1,94 | 1,94 | 0,00% | - |
| 10.01.2025 | 2,08 | 2,08 | 1,94 | 1,94 | -3,00% | - |
| 09.01.2025 | 2,06 | 2,06 | 1,98 | 2,00 | 0,50% | - |
| 08.01.2025 | 2,12 | 2,12 | 1,98 | 1,99 | -1,49% | - |
| 07.01.2025 | 2,16 | 2,16 | 2,02 | 2,02 | -3,81% | - |
| 06.01.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 03.01.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 02.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 7,00% | - |
| 30.12.2024 | 2,12 | 2,12 | 2,00 | 2,00 | -2,91% | - |
| 27.12.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 3,00% | - |
| 23.12.2024 | 2,14 | 2,14 | 2,00 | 2,00 | -1,96% | - |
| 20.12.2024 | 2,12 | 2,12 | 2,00 | 2,04 | -3,77% | - |
| 19.12.2024 | 2,12 | 2,12 | 2,02 | 2,12 | 3,92% | - |
| 18.12.2024 | 2,12 | 2,12 | 2,00 | 2,04 | 0,00% | - |
| 17.12.2024 | 2,12 | 2,12 | 2,02 | 2,04 | 0,00% | - |
| 16.12.2024 | 2,12 | 2,12 | 2,02 | 2,04 | -3,77% | - |
| 13.12.2024 | 2,08 | 2,12 | 2,02 | 2,12 | 6,00% | - |
| 12.12.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 10,50% | - |
| 11.12.2024 | 1,88 | 1,88 | 1,81 | 1,81 | 0,00% | - |
| 10.12.2024 | 1,89 | 1,89 | 1,79 | 1,81 | 1,12% | - |
| 09.12.2024 | 1,86 | 1,86 | 1,79 | 1,79 | -8,21% | - |
| 06.12.2024 | 1,82 | 1,95 | 1,82 | 1,95 | 1,56% | - |
| 05.12.2024 | 1,81 | 1,92 | 1,81 | 1,92 | 0,52% | - |
| 04.12.2024 | 1,80 | 1,91 | 1,80 | 1,91 | 5,52% | - |
| 03.12.2024 | 1,83 | 1,84 | 1,81 | 1,81 | -0,55% | - |
| 02.12.2024 | 1,81 | 1,83 | 1,81 | 1,82 | 1,11% | - |
| 29.11.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 28.11.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 27.11.2024 | 1,78 | 1,80 | 1,77 | 1,77 | 0,00% | - |
| 26.11.2024 | 1,72 | 1,86 | 1,72 | 1,77 | 2,31% | 549,00 |
| 25.11.2024 | 1,70 | 1,73 | 1,70 | 1,73 | 1,17% | - |
| 22.11.2024 | 1,67 | 1,71 | 1,67 | 1,71 | -0,58% | - |
| 21.11.2024 | 1,70 | 1,75 | 1,69 | 1,72 | 2,99% | - |
| 20.11.2024 | 1,68 | 1,68 | 1,67 | 1,67 | 1,21% | - |
| 19.11.2024 | 1,66 | 1,66 | 1,64 | 1,65 | -0,60% | - |
| 18.11.2024 | 1,68 | 1,68 | 1,66 | 1,66 | -0,60% | - |