55,240€
-2,23%
Echtzeit-Aktienkurs RWE AG INH O.N.
Bid:
Ask:
Aktienkurse zur RWE AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 59,91 | 60,49 | 59,27 | 60,17 | 0,30% | 29.723,00 |
| 04.05.2026 | 60,88 | 60,89 | 59,11 | 59,99 | -2,90% | 44.030,00 |
| 30.04.2026 | 60,18 | 62,02 | 60,06 | 61,78 | 2,40% | 27.895,00 |
| 29.04.2026 | 61,49 | 61,72 | 60,08 | 60,33 | -2,16% | 13.915,00 |
| 28.04.2026 | 60,91 | 61,87 | 60,73 | 61,66 | 1,26% | 98.952,00 |
| 27.04.2026 | 59,94 | 61,19 | 59,75 | 60,89 | 1,25% | 27.723,00 |
| 24.04.2026 | 60,35 | 60,71 | 59,67 | 60,14 | -0,61% | 20.966,00 |
| 23.04.2026 | 59,81 | 60,69 | 59,53 | 60,51 | 0,77% | 77.889,00 |
| 22.04.2026 | 58,33 | 60,27 | 58,18 | 60,05 | 3,87% | 148.070,00 |
| 21.04.2026 | 57,54 | 58,87 | 57,07 | 57,81 | 0,70% | 77.905,00 |
| 20.04.2026 | 56,07 | 57,85 | 56,04 | 57,41 | 2,55% | 47.493,00 |
| 17.04.2026 | 57,95 | 57,95 | 54,99 | 55,98 | -3,27% | 76.057,00 |
| 16.04.2026 | 59,12 | 59,25 | 57,75 | 57,87 | -1,83% | 138.063,00 |
| 15.04.2026 | 58,64 | 59,12 | 58,55 | 58,95 | 0,20% | 87.192,00 |
| 14.04.2026 | 58,87 | 59,33 | 58,23 | 58,83 | -0,22% | 62.534,00 |
| 13.04.2026 | 58,71 | 59,39 | 58,56 | 58,96 | -0,15% | 21.925,00 |
| 10.04.2026 | 59,10 | 59,35 | 57,89 | 59,05 | -0,19% | 129.334,00 |
| 09.04.2026 | 58,51 | 59,31 | 58,33 | 59,16 | 1,13% | 88.487,00 |
| 08.04.2026 | 59,25 | 59,30 | 57,57 | 58,50 | -0,65% | 105.389,00 |
| 07.04.2026 | 58,90 | 59,25 | 58,51 | 58,88 | -0,42% | 185.742,00 |
| 02.04.2026 | 57,83 | 59,21 | 57,82 | 59,13 | 0,80% | 99.281,00 |
| 01.04.2026 | 58,30 | 58,99 | 57,93 | 58,66 | 0,65% | 49.179,00 |
| 31.03.2026 | 56,85 | 58,29 | 56,13 | 58,28 | 3,52% | 153.652,00 |
| 30.03.2026 | 54,03 | 56,56 | 54,01 | 56,30 | 4,20% | 89.077,00 |
| 27.03.2026 | 56,07 | 56,39 | 53,71 | 54,03 | -3,03% | 159.745,00 |
| 26.03.2026 | 56,64 | 57,03 | 55,49 | 55,72 | -2,00% | 206.815,00 |
| 25.03.2026 | 55,41 | 56,99 | 55,32 | 56,86 | 2,77% | 248.192,00 |
| 24.03.2026 | 54,78 | 56,00 | 54,55 | 55,33 | 0,40% | 43.587,00 |
| 23.03.2026 | 54,81 | 56,35 | 54,43 | 55,11 | 0,25% | 105.760,00 |
| 20.03.2026 | 57,72 | 58,60 | 54,45 | 54,97 | -4,76% | 405.459,00 |
| 19.03.2026 | 57,14 | 58,39 | 57,04 | 57,72 | 1,03% | 261.070,00 |
| 18.03.2026 | 58,72 | 58,86 | 57,10 | 57,13 | -2,43% | 312.560,00 |
| 17.03.2026 | 57,10 | 58,65 | 56,99 | 58,55 | 2,22% | 254.234,00 |
| 16.03.2026 | 57,22 | 57,59 | 56,67 | 57,28 | 0,37% | 609.052,00 |
| 13.03.2026 | 55,48 | 57,50 | 55,13 | 57,07 | 3,14% | 266.377,00 |
| 12.03.2026 | 53,12 | 56,13 | 52,86 | 55,33 | 3,25% | 262.845,00 |
| 11.03.2026 | 53,97 | 54,27 | 52,77 | 53,59 | -0,76% | 80.279,00 |
| 10.03.2026 | 53,72 | 54,99 | 53,60 | 54,00 | 0,04% | 27.759,00 |
| 09.03.2026 | 51,62 | 54,17 | 51,34 | 53,98 | 2,12% | 65.310,00 |
| 06.03.2026 | 52,96 | 53,05 | 51,87 | 52,86 | 0,63% | 27.466,00 |
| 05.03.2026 | 53,34 | 53,87 | 52,22 | 52,53 | -1,98% | 55.117,00 |
| 04.03.2026 | 52,96 | 53,85 | 52,79 | 53,59 | 0,32% | 52.542,00 |
| 03.03.2026 | 54,44 | 54,62 | 51,91 | 53,42 | -2,55% | 102.887,00 |
| 02.03.2026 | 53,25 | 55,63 | 53,06 | 54,82 | 1,13% | 87.887,00 |
| 27.02.2026 | 53,80 | 54,93 | 53,60 | 54,21 | 0,71% | 50.781,00 |
| 26.02.2026 | 54,33 | 54,91 | 53,34 | 53,83 | -1,28% | 62.947,00 |
| 25.02.2026 | 53,01 | 54,55 | 52,42 | 54,53 | 3,39% | 51.922,00 |
| 24.02.2026 | 51,68 | 52,84 | 51,59 | 52,74 | 1,83% | 48.931,00 |
| 23.02.2026 | 51,47 | 52,28 | 51,44 | 51,79 | -0,04% | 66.569,00 |
| 20.02.2026 | 51,49 | 52,19 | 51,24 | 51,81 | 0,66% | 48.806,00 |
| 19.02.2026 | 52,47 | 52,47 | 50,75 | 51,47 | -2,35% | 57.258,00 |
| 18.02.2026 | 51,82 | 52,91 | 51,41 | 52,71 | 1,60% | 26.538,00 |
| 17.02.2026 | 50,47 | 51,92 | 50,23 | 51,88 | 2,53% | 41.111,00 |
| 16.02.2026 | 49,99 | 50,69 | 49,22 | 50,60 | 1,24% | 37.859,00 |
| 13.02.2026 | 51,59 | 51,75 | 49,27 | 49,98 | -3,83% | 102.061,00 |
| 12.02.2026 | 54,48 | 54,58 | 51,68 | 51,97 | -4,47% | 68.952,00 |
| 11.02.2026 | 53,41 | 54,68 | 53,34 | 54,40 | 1,89% | 46.588,00 |
| 10.02.2026 | 53,47 | 53,55 | 52,88 | 53,39 | -0,26% | 35.129,00 |
| 09.02.2026 | 52,84 | 53,67 | 52,84 | 53,53 | 0,90% | 37.694,00 |
| 06.02.2026 | 52,31 | 53,33 | 52,16 | 53,05 | 1,76% | 26.964,00 |
| 05.02.2026 | 53,35 | 53,64 | 51,50 | 52,13 | -3,10% | 72.943,00 |
| 04.02.2026 | 54,16 | 54,78 | 53,61 | 53,80 | -0,94% | 64.210,00 |
| 03.02.2026 | 53,52 | 54,69 | 52,77 | 54,31 | 1,67% | 59.906,00 |
| 02.02.2026 | 53,00 | 53,97 | 52,87 | 53,42 | 0,13% | 29.639,00 |
| 30.01.2026 | 53,53 | 54,27 | 52,90 | 53,35 | -0,58% | 39.840,00 |
| 29.01.2026 | 52,93 | 53,85 | 52,72 | 53,66 | 1,32% | 35.990,00 |
| 28.01.2026 | 52,91 | 53,37 | 52,42 | 52,96 | 0,55% | 27.080,00 |
| 27.01.2026 | 52,30 | 52,91 | 51,96 | 52,67 | 1,09% | 32.576,00 |
| 26.01.2026 | 51,26 | 52,35 | 51,21 | 52,10 | 1,07% | 53.407,00 |
| 23.01.2026 | 51,46 | 51,82 | 50,97 | 51,55 | 0,59% | 19.052,00 |
| 22.01.2026 | 51,93 | 52,89 | 50,22 | 51,25 | -1,46% | 73.139,00 |
| 21.01.2026 | 50,85 | 52,10 | 50,74 | 52,01 | 2,54% | 54.270,00 |
| 20.01.2026 | 51,53 | 51,65 | 50,52 | 50,72 | -1,74% | 38.130,00 |
| 19.01.2026 | 50,48 | 51,74 | 50,28 | 51,62 | 0,37% | 28.760,00 |
| 16.01.2026 | 50,61 | 51,59 | 50,54 | 51,43 | 1,68% | 94.814,00 |
| 15.01.2026 | 49,87 | 50,85 | 49,51 | 50,58 | 2,07% | 155.443,00 |
| 14.01.2026 | 48,19 | 49,94 | 48,19 | 49,56 | 2,76% | 97.801,00 |
| 13.01.2026 | 48,37 | 48,90 | 47,79 | 48,23 | -0,34% | 11.990,00 |
| 12.01.2026 | 48,01 | 48,42 | 47,79 | 48,39 | 0,80% | 15.338,00 |
| 09.01.2026 | 47,89 | 48,23 | 47,43 | 48,01 | 0,20% | 17.782,00 |
| 08.01.2026 | 47,88 | 48,35 | 47,76 | 47,91 | -0,03% | 22.427,00 |
| 07.01.2026 | 47,97 | 48,83 | 47,78 | 47,93 | -0,19% | 39.739,00 |
| 06.01.2026 | 47,27 | 48,43 | 47,20 | 48,02 | 1,83% | 97.328,00 |
| 05.01.2026 | 46,92 | 47,26 | 46,23 | 47,15 | 0,53% | 29.793,00 |
| 02.01.2026 | 45,16 | 47,11 | 45,07 | 46,90 | 3,60% | 38.571,00 |
| 30.12.2025 | 44,95 | 45,30 | 44,93 | 45,27 | 0,75% | 8.605,00 |
| 29.12.2025 | 44,83 | 45,09 | 44,53 | 44,94 | 0,44% | 15.991,00 |
| 23.12.2025 | 44,09 | 44,90 | 44,03 | 44,74 | 1,58% | 36.000,00 |
| 22.12.2025 | 44,41 | 44,45 | 43,71 | 44,05 | -0,72% | 22.899,00 |
| 19.12.2025 | 43,80 | 44,59 | 43,78 | 44,37 | 1,30% | 12.605,00 |
| 18.12.2025 | 43,80 | 44,01 | 43,55 | 43,80 | 0,13% | 11.812,00 |
| 17.12.2025 | 44,04 | 44,66 | 43,73 | 43,74 | -0,53% | 25.192,00 |
| 16.12.2025 | 43,66 | 44,41 | 43,65 | 43,98 | 0,57% | 37.737,00 |
| 15.12.2025 | 43,41 | 43,82 | 43,25 | 43,73 | 0,74% | 21.714,00 |
| 12.12.2025 | 43,54 | 43,55 | 43,03 | 43,41 | 0,40% | 23.061,00 |
| 11.12.2025 | 43,44 | 43,51 | 42,90 | 43,23 | -0,64% | 21.272,00 |
| 10.12.2025 | 43,60 | 43,77 | 43,24 | 43,51 | -0,15% | 18.168,00 |
| 09.12.2025 | 43,53 | 43,81 | 43,32 | 43,58 | 0,57% | 14.327,00 |
| 08.12.2025 | 43,05 | 43,54 | 42,97 | 43,33 | 0,51% | 11.707,00 |
| 05.12.2025 | 43,56 | 43,70 | 42,82 | 43,11 | -0,96% | 18.892,00 |