2,200€
3,77%
Echtzeit-Aktienkurs RWS Holdings PLC
Bid:
Ask:
Aktienkurse zur RWS Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 1,69 | 1,69 | 1,67 | 1,67 | -1,18% | - |
| 14.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 13.11.2024 | 1,70 | 1,70 | 1,67 | 1,69 | -0,59% | - |
| 12.11.2024 | 1,75 | 1,82 | 1,70 | 1,70 | -3,41% | 520,00 |
| 11.11.2024 | 1,69 | 1,85 | 1,69 | 1,76 | 4,14% | - |
| 08.11.2024 | 1,74 | 1,74 | 1,69 | 1,69 | -3,43% | - |
| 07.11.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 2,94% | - |
| 06.11.2024 | 1,70 | 1,74 | 1,70 | 1,70 | 0,59% | - |
| 05.11.2024 | 1,66 | 1,83 | 1,66 | 1,69 | 0,60% | 960,00 |
| 04.11.2024 | 1,74 | 1,78 | 1,66 | 1,68 | -2,89% | 446,00 |
| 01.11.2024 | 1,70 | 1,74 | 1,70 | 1,73 | 2,98% | - |
| 31.10.2024 | 1,67 | 1,75 | 1,67 | 1,68 | -0,59% | - |
| 30.10.2024 | 1,57 | 1,69 | 1,55 | 1,69 | -9,14% | - |
| 29.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 28.10.2024 | 1,81 | 1,96 | 1,81 | 1,85 | -4,64% | 370,00 |
| 25.10.2024 | 1,79 | 1,94 | 1,79 | 1,94 | 7,78% | 900,00 |
| 24.10.2024 | 1,79 | 1,81 | 1,79 | 1,80 | 0,56% | - |
| 23.10.2024 | 1,80 | 1,81 | 1,79 | 1,79 | 1,70% | - |
| 22.10.2024 | 1,81 | 1,83 | 1,72 | 1,76 | 1,73% | - |
| 21.10.2024 | 1,81 | 1,83 | 1,73 | 1,73 | -3,89% | - |
| 18.10.2024 | 1,81 | 1,84 | 1,80 | 1,80 | -2,17% | - |
| 17.10.2024 | 1,89 | 1,89 | 1,83 | 1,84 | -0,54% | - |
| 16.10.2024 | 1,81 | 1,85 | 1,81 | 1,85 | -0,80% | - |
| 15.10.2024 | 1,81 | 1,88 | 1,80 | 1,87 | 5,37% | - |
| 14.10.2024 | 1,78 | 1,78 | 1,77 | 1,77 | 0,00% | - |
| 11.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 10.10.2024 | 1,79 | 1,79 | 1,77 | 1,77 | -2,75% | - |
| 09.10.2024 | 1,78 | 1,82 | 1,78 | 1,82 | 2,82% | - |
| 08.10.2024 | 1,85 | 1,85 | 1,77 | 1,77 | -4,32% | - |
| 07.10.2024 | 1,85 | 1,85 | 1,82 | 1,85 | -2,63% | - |
| 04.10.2024 | 1,86 | 1,92 | 1,86 | 1,90 | 2,15% | - |
| 03.10.2024 | 1,88 | 1,92 | 1,83 | 1,86 | -1,59% | - |
| 02.10.2024 | 2,01 | 2,01 | 1,89 | 1,89 | -2,58% | - |
| 01.10.2024 | 1,96 | 1,98 | 1,93 | 1,94 | -1,02% | - |
| 30.09.2024 | 2,03 | 2,06 | 1,95 | 1,96 | -3,21% | - |
| 27.09.2024 | 1,99 | 2,03 | 1,94 | 2,03 | 5,19% | - |
| 26.09.2024 | 1,94 | 2,02 | 1,93 | 1,93 | -1,03% | - |
| 25.09.2024 | 1,97 | 1,97 | 1,93 | 1,95 | 0,78% | - |
| 24.09.2024 | 1,99 | 1,99 | 1,93 | 1,93 | 0,00% | - |
| 23.09.2024 | 1,97 | 1,97 | 1,92 | 1,93 | 0,00% | - |
| 20.09.2024 | 2,04 | 2,04 | 1,91 | 1,93 | -1,03% | - |
| 19.09.2024 | 1,96 | 1,99 | 1,95 | 1,95 | 1,56% | - |
| 18.09.2024 | 1,94 | 1,96 | 1,89 | 1,92 | 0,52% | - |
| 17.09.2024 | 2,01 | 2,01 | 1,91 | 1,91 | -3,54% | - |
| 16.09.2024 | 1,99 | 1,99 | 1,94 | 1,98 | -0,25% | - |
| 13.09.2024 | 1,94 | 1,99 | 1,93 | 1,99 | 2,32% | - |
| 12.09.2024 | 1,96 | 1,98 | 1,94 | 1,94 | -0,77% | - |
| 11.09.2024 | 1,93 | 1,96 | 1,90 | 1,96 | 1,30% | - |
| 10.09.2024 | 2,02 | 2,05 | 1,91 | 1,93 | -1,78% | - |
| 09.09.2024 | 2,04 | 2,05 | 1,95 | 1,97 | 2,88% | - |
| 06.09.2024 | 2,00 | 2,00 | 1,91 | 1,91 | -6,37% | - |
| 05.09.2024 | 1,99 | 2,04 | 1,98 | 2,04 | 3,03% | - |
| 04.09.2024 | 1,99 | 1,99 | 1,94 | 1,98 | -1,00% | - |
| 03.09.2024 | 2,02 | 2,04 | 2,00 | 2,00 | -1,96% | - |
| 02.09.2024 | 2,08 | 2,08 | 2,04 | 2,04 | -2,86% | - |
| 30.08.2024 | 2,14 | 2,16 | 2,10 | 2,10 | -1,87% | - |
| 29.08.2024 | 2,16 | 2,16 | 2,14 | 2,14 | -0,93% | - |
| 28.08.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 27.08.2024 | 2,16 | 2,20 | 2,16 | 2,16 | 0,00% | - |
| 26.08.2024 | 2,16 | 2,16 | 2,14 | 2,16 | 0,93% | - |
| 23.08.2024 | 2,18 | 2,18 | 2,14 | 2,14 | -1,83% | - |
| 22.08.2024 | 2,14 | 2,18 | 2,10 | 2,18 | 1,87% | - |
| 21.08.2024 | 2,10 | 2,14 | 2,10 | 2,14 | 0,94% | - |
| 20.08.2024 | 2,12 | 2,14 | 2,12 | 2,12 | 0,00% | - |
| 19.08.2024 | 2,14 | 2,14 | 2,04 | 2,12 | -0,93% | - |
| 16.08.2024 | 2,18 | 2,18 | 2,04 | 2,14 | 3,88% | - |
| 15.08.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 14.08.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | - |
| 13.08.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 3,00% | - |
| 12.08.2024 | 2,02 | 2,02 | 2,00 | 2,00 | -1,96% | - |
| 09.08.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 08.08.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 07.08.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,51% | - |
| 06.08.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -1,98% | - |
| 05.08.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -5,61% | - |