57,500€
-2,11%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 58,51 | 58,64 | 57,29 | 57,50 | -2,11% | 9.355,00 |
| 29.10.2026 | 58,37 | 59,10 | 58,22 | 58,74 | 0,79% | 7.773,00 |
| 28.10.2026 | 57,41 | 58,66 | 57,38 | 58,28 | 1,20% | 5.606,00 |
| 27.10.2026 | 56,66 | 57,69 | 56,34 | 57,59 | 1,37% | 14.693,00 |
| 26.10.2026 | 56,36 | 56,82 | 55,78 | 56,81 | 2,10% | 11.713,00 |
| 23.10.2026 | 57,30 | 57,33 | 54,54 | 55,64 | -2,44% | 21.304,00 |
| 22.10.2026 | 57,73 | 57,92 | 56,85 | 57,03 | -1,64% | 32.608,00 |
| 21.10.2026 | 57,07 | 58,30 | 56,85 | 57,98 | 1,40% | 30.532,00 |
| 20.10.2026 | 56,82 | 57,68 | 56,45 | 57,18 | 0,14% | 19.883,00 |
| 19.10.2026 | 58,53 | 59,19 | 57,02 | 57,10 | -2,84% | 20.297,00 |
| 16.10.2026 | 58,07 | 59,09 | 57,99 | 58,77 | 1,35% | 16.773,00 |
| 15.10.2026 | 57,98 | 58,06 | 57,87 | 57,99 | -1,58% | 415,00 |
| 14.10.2026 | 59,47 | 59,66 | 58,56 | 58,92 | -0,97% | 20.701,00 |
| 13.10.2026 | 59,23 | 59,86 | 58,98 | 59,50 | 0,63% | 18.314,00 |
| 12.10.2026 | 58,01 | 59,28 | 58,01 | 59,13 | 1,76% | 49.499,00 |
| 09.10.2026 | 57,35 | 58,25 | 57,26 | 58,11 | 1,40% | 11.892,00 |
| 08.10.2026 | 57,74 | 58,17 | 57,07 | 57,31 | -0,86% | 8.595,00 |
| 07.10.2026 | 58,29 | 58,34 | 57,15 | 57,81 | -0,93% | 68.698,00 |
| 06.10.2026 | 58,69 | 59,17 | 58,19 | 58,35 | -0,63% | 47.296,00 |
| 05.10.2026 | 58,73 | 59,23 | 58,23 | 58,72 | -0,81% | 9.839,00 |
| 02.10.2026 | 58,48 | 59,35 | 57,95 | 59,20 | 1,30% | 20.204,00 |
| 01.10.2026 | 59,20 | 59,37 | 58,11 | 58,44 | -1,55% | 23.679,00 |
| 30.09.2026 | 59,48 | 60,05 | 59,11 | 59,36 | 0,15% | 7.990,00 |
| 29.09.2026 | 58,60 | 59,49 | 58,19 | 59,27 | 0,12% | 12.975,00 |
| 28.09.2026 | 59,43 | 60,36 | 58,98 | 59,20 | -0,74% | 6.585,00 |
| 25.09.2026 | 59,23 | 60,05 | 59,09 | 59,64 | 0,37% | 9.321,00 |
| 24.09.2026 | 59,95 | 60,03 | 58,69 | 59,42 | -1,18% | 17.517,00 |
| 23.09.2026 | 60,53 | 60,97 | 59,85 | 60,13 | -0,56% | 15.027,00 |
| 22.09.2026 | 60,02 | 60,95 | 59,91 | 60,47 | 0,72% | 17.554,00 |
| 21.09.2026 | 60,37 | 60,61 | 59,86 | 60,04 | -0,60% | 6.087,00 |
| 18.09.2026 | 60,35 | 60,79 | 60,01 | 60,40 | -0,17% | 13.309,00 |
| 17.09.2026 | 59,98 | 62,48 | 59,59 | 60,50 | 1,09% | 28.335,00 |
| 16.09.2026 | 58,51 | 59,95 | 58,26 | 59,85 | 2,80% | 27.086,00 |
| 15.09.2026 | 57,48 | 58,65 | 56,43 | 58,22 | 0,87% | 23.320,00 |
| 14.09.2026 | 59,04 | 59,43 | 57,08 | 57,72 | -3,43% | 29.667,00 |
| 11.09.2026 | 60,34 | 60,53 | 58,87 | 59,77 | -0,60% | 27.279,00 |
| 10.09.2026 | 60,73 | 61,55 | 59,87 | 60,13 | -0,31% | 25.655,00 |
| 09.09.2026 | 59,09 | 60,74 | 59,08 | 60,32 | 2,05% | 24.932,00 |
| 08.09.2026 | 59,43 | 59,59 | 58,75 | 59,11 | -0,69% | 16.099,00 |
| 07.09.2026 | 58,33 | 59,93 | 58,27 | 59,52 | 1,97% | 27.621,00 |
| 04.09.2026 | 57,95 | 58,59 | 57,33 | 58,37 | 0,69% | 20.278,00 |
| 03.09.2026 | 58,16 | 58,61 | 57,27 | 57,97 | -0,28% | 20.106,00 |
| 02.09.2026 | 58,44 | 58,98 | 57,27 | 58,13 | -0,58% | 21.708,00 |
| 01.09.2026 | 59,24 | 60,11 | 58,19 | 58,47 | -0,20% | 22.547,00 |
| 31.08.2026 | 59,01 | 59,15 | 58,35 | 58,59 | -0,73% | 17.950,00 |
| 28.08.2026 | 57,79 | 59,33 | 57,46 | 59,02 | 2,16% | 26.709,00 |
| 27.08.2026 | 57,57 | 58,17 | 57,23 | 57,77 | 0,16% | 20.826,00 |
| 26.08.2026 | 58,04 | 58,33 | 57,35 | 57,68 | -0,50% | 20.369,00 |
| 25.08.2026 | 57,42 | 58,59 | 56,73 | 57,97 | 1,05% | 10.189,00 |
| 24.08.2026 | 57,13 | 57,37 | 56,47 | 57,37 | -0,03% | 22.425,00 |
| 21.08.2026 | 57,41 | 58,49 | 57,15 | 57,39 | 0,12% | 7.811,00 |
| 20.08.2026 | 57,17 | 57,47 | 57,11 | 57,32 | 0,09% | 1.381,00 |
| 19.08.2026 | 58,05 | 58,47 | 56,91 | 57,27 | -4,82% | 20.843,00 |
| 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 |