30,58CHF
-0,99%
Echtzeit-Aktienkurs RWE AG INH O.N.
Bid:
Ask:
Aktienkurse zur RWE AG INH O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 30,93 | 39,00 | 30,49 | 30,58 | -1,08% | 4,00 |
27.03.2024 | 30,48 | 39,00 | 30,39 | 30,91 | 1,90% | 35,00 |
26.03.2024 | 30,51 | 39,00 | 30,22 | 30,33 | -0,11% | 695,00 |
25.03.2024 | 30,24 | 30,39 | 30,14 | 30,37 | 0,06% | 1.000,00 |
22.03.2024 | 30,16 | 40,40 | 30,14 | 30,35 | 0,47% | 37,00 |
21.03.2024 | 30,37 | 40,40 | 30,15 | 30,21 | 0,56% | 38,00 |
20.03.2024 | 29,55 | 40,40 | 29,09 | 30,04 | 2,05% | 123,00 |
19.03.2024 | 29,78 | 40,40 | 29,33 | 29,44 | -1,40% | 127,00 |
18.03.2024 | 29,99 | 34,95 | 29,67 | 29,85 | -0,03% | 30,00 |
15.03.2024 | 29,91 | 30,23 | 29,53 | 29,86 | 0,77% | 13,00 |
14.03.2024 | 31,19 | 40,40 | 29,56 | 29,63 | -3,01% | 6,00 |
13.03.2024 | 30,32 | 40,40 | 30,13 | 30,55 | 1,36% | 3,00 |
12.03.2024 | 30,20 | 30,55 | 29,92 | 30,14 | -0,43% | 2,00 |
11.03.2024 | 30,77 | 40,40 | 30,15 | 30,27 | -0,87% | 150,00 |
08.03.2024 | 30,87 | 35,29 | 30,51 | 30,54 | -1,66% | 4,00 |
07.03.2024 | 30,37 | 35,29 | 30,34 | 31,05 | 1,67% | 49,00 |
06.03.2024 | 30,25 | 30,84 | 30,25 | 30,54 | 1,11% | 7,00 |
05.03.2024 | 29,68 | 30,47 | 29,40 | 30,21 | 2,67% | 58,00 |
04.03.2024 | 29,44 | 40,40 | 29,29 | 29,42 | 0,01% | 81,00 |
01.03.2024 | 29,79 | 40,40 | 29,32 | 29,42 | -0,82% | 12,00 |
29.02.2024 | 29,26 | 40,40 | 29,13 | 29,66 | 1,24% | 18,00 |
28.02.2024 | 29,52 | 40,40 | 29,09 | 29,30 | -0,95% | 15,00 |
27.02.2024 | 29,08 | 40,40 | 28,90 | 29,58 | 1,68% | 91,00 |
26.02.2024 | 29,47 | 40,40 | 29,01 | 29,09 | -1,62% | 29,00 |
23.02.2024 | 29,53 | 40,40 | 29,17 | 29,57 | -0,29% | 1,00 |
22.02.2024 | 29,90 | 40,40 | 29,51 | 29,66 | 0,11% | 206,00 |
21.02.2024 | 29,53 | 29,79 | 29,28 | 29,62 | -0,23% | 3,00 |
20.02.2024 | 29,49 | 29,86 | 29,25 | 29,69 | 0,26% | 47,00 |
19.02.2024 | 30,24 | 40,40 | 29,44 | 29,61 | -1,84% | 22,00 |
16.02.2024 | 30,43 | 40,40 | 29,70 | 30,17 | -0,53% | 33,00 |
15.02.2024 | 30,35 | 40,40 | 30,17 | 30,33 | 0,33% | 5,00 |
14.02.2024 | 30,60 | 40,40 | 30,11 | 30,23 | -1,22% | 223,00 |
13.02.2024 | 30,80 | 40,40 | 30,50 | 30,60 | -0,25% | 32,00 |
12.02.2024 | 30,76 | 40,40 | 30,58 | 30,68 | 0,03% | 171,00 |
09.02.2024 | 30,76 | 40,40 | 30,53 | 30,67 | -1,31% | 24,00 |
08.02.2024 | 30,96 | 40,40 | 30,74 | 31,07 | 1,05% | - |
07.02.2024 | 31,14 | 31,17 | 30,27 | 30,75 | -0,78% | 130,00 |
06.02.2024 | 31,46 | 40,40 | 30,45 | 30,99 | -2,12% | 730,00 |
05.02.2024 | 31,55 | 32,28 | 31,47 | 31,66 | 0,68% | 94,00 |
02.02.2024 | 31,83 | 35,50 | 31,31 | 31,45 | -0,21% | 459,00 |
01.02.2024 | 31,87 | 35,50 | 31,31 | 31,52 | -1,53% | - |
31.01.2024 | 31,84 | 35,50 | 31,73 | 32,01 | -0,53% | 1.213,00 |
30.01.2024 | 31,83 | 35,50 | 31,72 | 32,18 | 0,80% | 1.105,00 |
29.01.2024 | 32,09 | 35,50 | 31,62 | 31,92 | -0,96% | 378,00 |
26.01.2024 | 34,47 | 35,50 | 31,78 | 32,23 | -6,42% | 775,00 |
25.01.2024 | 34,29 | 35,50 | 34,24 | 34,45 | -0,33% | - |
24.01.2024 | 34,74 | 35,50 | 34,47 | 34,56 | -0,23% | 20,00 |
23.01.2024 | 35,06 | 35,50 | 34,61 | 34,64 | -0,55% | 133,00 |
22.01.2024 | 35,65 | 35,71 | 34,36 | 34,83 | -1,96% | 371,00 |
19.01.2024 | 35,06 | 37,45 | 34,99 | 35,53 | 2,12% | 376,00 |
18.01.2024 | 34,69 | 37,45 | 34,37 | 34,79 | -0,02% | - |
17.01.2024 | 35,50 | 37,45 | 34,17 | 34,80 | -2,69% | 3,00 |
16.01.2024 | 35,91 | 36,14 | 35,44 | 35,76 | -0,84% | 2,00 |
15.01.2024 | 36,86 | 37,45 | 36,06 | 36,06 | -1,29% | 700,00 |
12.01.2024 | 37,14 | 37,45 | 36,08 | 36,53 | -1,14% | 370,00 |
11.01.2024 | 38,01 | 38,21 | 36,75 | 36,95 | -3,00% | - |
10.01.2024 | 38,16 | 38,34 | 37,98 | 38,09 | -0,48% | - |
09.01.2024 | 37,66 | 38,36 | 37,65 | 38,28 | 1,91% | - |
08.01.2024 | 37,80 | 37,93 | 37,45 | 37,56 | -0,60% | 32,00 |
05.01.2024 | 37,70 | 37,96 | 37,45 | 37,78 | -0,42% | 3,00 |
04.01.2024 | 37,70 | 37,99 | 37,45 | 37,94 | 1,02% | - |
03.01.2024 | 38,42 | 38,46 | 37,49 | 37,56 | -1,22% | - |
29.12.2023 | 38,18 | 38,25 | 37,92 | 38,02 | -0,22% | 25,00 |
28.12.2023 | 38,17 | 38,27 | 37,45 | 38,11 | -0,61% | 550,00 |
27.12.2023 | 38,57 | 41,30 | 38,27 | 38,34 | -0,48% | 15,00 |
22.12.2023 | 38,19 | 38,55 | 37,45 | 38,52 | 0,74% | 30,00 |
21.12.2023 | 38,00 | 38,28 | 37,45 | 38,24 | 0,20% | 251,00 |
20.12.2023 | 38,43 | 38,44 | 37,45 | 38,17 | -0,55% | - |
19.12.2023 | 38,62 | 38,83 | 37,45 | 38,38 | -0,50% | - |
18.12.2023 | 39,10 | 39,12 | 37,45 | 38,57 | -1,88% | 100,00 |
15.12.2023 | 39,68 | 40,04 | 37,45 | 39,31 | -1,02% | 100,00 |
14.12.2023 | 39,83 | 40,25 | 37,45 | 39,71 | 2,52% | - |
13.12.2023 | 38,47 | 38,91 | 37,45 | 38,74 | 0,51% | - |
12.12.2023 | 38,70 | 38,84 | 37,45 | 38,54 | -0,01% | - |
11.12.2023 | 38,70 | 38,86 | 37,45 | 38,54 | 0,30% | 5,00 |
08.12.2023 | 38,27 | 38,55 | 37,45 | 38,43 | 0,31% | 800,00 |
07.12.2023 | 38,41 | 38,48 | 37,45 | 38,31 | 0,22% | - |
06.12.2023 | 38,12 | 38,23 | 37,45 | 38,22 | 0,78% | - |
05.12.2023 | 37,52 | 38,07 | 37,45 | 37,93 | 1,25% | - |
04.12.2023 | 37,79 | 37,93 | 37,40 | 37,46 | 0,00% | 48,00 |
01.12.2023 | 37,66 | 37,93 | 37,31 | 37,46 | -0,01% | 366,00 |
30.11.2023 | 37,66 | 37,98 | 37,27 | 37,46 | -0,68% | 3,00 |
29.11.2023 | 38,48 | 38,48 | 37,45 | 37,72 | -1,07% | 118,00 |
28.11.2023 | 36,97 | 38,55 | 36,94 | 38,13 | 2,86% | 5,00 |
27.11.2023 | 36,95 | 37,10 | 30,60 | 37,07 | 0,31% | 2,00 |
24.11.2023 | 36,85 | 37,03 | 36,73 | 36,95 | 0,28% | 41,00 |
23.11.2023 | 36,55 | 38,45 | 36,53 | 36,85 | 0,73% | - |
22.11.2023 | 36,81 | 38,45 | 36,40 | 36,58 | -0,33% | - |
21.11.2023 | 37,13 | 38,45 | 36,53 | 36,70 | -0,78% | 6,00 |
20.11.2023 | 37,06 | 38,45 | 36,80 | 36,99 | -0,08% | - |
17.11.2023 | 36,90 | 37,29 | 36,87 | 37,02 | 0,39% | - |
16.11.2023 | 36,95 | 37,17 | 36,80 | 36,87 | 0,74% | - |
15.11.2023 | 37,02 | 38,45 | 36,48 | 36,60 | 0,43% | 10,00 |
14.11.2023 | 35,64 | 37,95 | 35,38 | 36,45 | 3,98% | 10,00 |
13.11.2023 | 34,88 | 37,95 | 34,87 | 35,05 | 0,20% | 205,00 |
10.11.2023 | 34,83 | 37,95 | 34,54 | 34,98 | -7,82% | - |
09.11.2023 | 34,83 | 37,95 | 34,48 | 37,95 | 9,69% | - |
08.11.2023 | 34,93 | 35,06 | 34,40 | 34,60 | -1,69% | 1,00 |
07.11.2023 | 35,29 | 35,56 | 35,11 | 35,19 | -0,93% | - |
06.11.2023 | 35,57 | 37,95 | 35,34 | 35,53 | 0,33% | 600,00 |