35,770€
-0,15%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 35,87 | 35,95 | 35,64 | 35,78 | -0,14% | - |
| 26.06.2025 | 35,70 | 36,18 | 35,68 | 35,83 | 0,46% | - |
| 25.06.2025 | 35,99 | 36,25 | 35,54 | 35,66 | -0,89% | - |
| 24.06.2025 | 36,00 | 36,08 | 35,12 | 35,98 | 0,28% | 8.583,00 |
| 23.06.2025 | 35,03 | 36,04 | 34,77 | 35,88 | 2,18% | 8.539,00 |
| 20.06.2025 | 34,92 | 35,35 | 34,89 | 35,12 | 0,56% | 1.562,00 |
| 19.06.2025 | 34,94 | 35,18 | 34,76 | 34,92 | -0,04% | 2.393,00 |
| 18.06.2025 | 35,40 | 35,55 | 34,86 | 34,94 | -1,30% | 6.871,00 |
| 17.06.2025 | 35,74 | 36,09 | 35,26 | 35,40 | -0,97% | 6.413,00 |
| 16.06.2025 | 35,50 | 35,90 | 35,48 | 35,74 | 0,68% | 9.061,00 |
| 13.06.2025 | 34,46 | 35,92 | 34,45 | 35,50 | 1,25% | 15.610,00 |
| 12.06.2025 | 34,55 | 35,37 | 34,45 | 35,06 | 1,52% | 17.692,00 |
| 11.06.2025 | 33,79 | 34,82 | 33,77 | 34,54 | 1,96% | 14.035,00 |
| 10.06.2025 | 33,48 | 33,95 | 33,40 | 33,87 | 1,21% | 6.083,00 |
| 09.06.2025 | 33,42 | 33,63 | 33,31 | 33,47 | 0,13% | 3.282,00 |
| 06.06.2025 | 33,22 | 33,58 | 33,21 | 33,42 | 0,59% | 4.630,00 |
| 05.06.2025 | 33,37 | 33,49 | 33,08 | 33,23 | -0,45% | 2.170,00 |
| 04.06.2025 | 33,35 | 33,71 | 33,31 | 33,38 | 0,20% | 3.132,00 |
| 03.06.2025 | 33,01 | 33,40 | 32,96 | 33,31 | 0,66% | 3.168,00 |
| 02.06.2025 | 33,20 | 33,37 | 32,95 | 33,09 | -0,33% | 4.964,00 |
| 30.05.2025 | 32,86 | 33,47 | 32,86 | 33,20 | 1,03% | 15.132,00 |
| 29.05.2025 | 32,50 | 33,08 | 32,43 | 32,86 | 1,12% | 10.395,00 |
| 28.05.2025 | 32,62 | 32,80 | 32,46 | 32,50 | -0,47% | 3.999,00 |
| 27.05.2025 | 32,96 | 33,00 | 32,56 | 32,65 | -0,99% | 6.767,00 |
| 26.05.2025 | 32,39 | 33,06 | 32,39 | 32,98 | 1,82% | 7.981,00 |
| 23.05.2025 | 32,65 | 32,85 | 32,10 | 32,39 | -0,81% | 5.466,00 |
| 22.05.2025 | 33,11 | 33,21 | 32,54 | 32,65 | -1,34% | 3.246,00 |
| 21.05.2025 | 33,29 | 33,48 | 32,96 | 33,10 | -0,63% | 4.948,00 |
| 20.05.2025 | 32,34 | 33,45 | 32,30 | 33,31 | 3,00% | 10.379,00 |
| 19.05.2025 | 32,06 | 32,41 | 31,91 | 32,34 | 0,26% | 4.134,00 |
| 16.05.2025 | 32,37 | 32,86 | 32,02 | 32,25 | -0,34% | 6.610,00 |
| 15.05.2025 | 32,24 | 32,50 | 30,94 | 32,36 | 0,37% | 15.820,00 |
| 14.05.2025 | 32,27 | 32,46 | 31,72 | 32,24 | -0,20% | 17.475,00 |
| 13.05.2025 | 32,52 | 33,49 | 32,14 | 32,31 | -0,66% | 13.776,00 |
| 12.05.2025 | 32,96 | 33,06 | 32,34 | 32,52 | -0,26% | 9.979,00 |
| 09.05.2025 | 32,54 | 33,00 | 32,34 | 32,61 | 0,18% | 7.164,00 |
| 08.05.2025 | 32,94 | 32,99 | 32,02 | 32,55 | -0,96% | 10.159,00 |
| 07.05.2025 | 33,13 | 33,34 | 32,44 | 32,86 | -0,70% | 4.811,00 |
| 06.05.2025 | 33,30 | 33,46 | 32,92 | 33,09 | -0,60% | 6.244,00 |
| 05.05.2025 | 33,13 | 33,37 | 33,04 | 33,29 | 0,30% | 12.728,00 |
| 02.05.2025 | 33,29 | 33,57 | 32,88 | 33,19 | -2,77% | 25.885,00 |
| 30.04.2025 | 34,29 | 34,36 | 33,41 | 34,14 | -0,55% | 9.910,00 |
| 29.04.2025 | 33,79 | 34,40 | 33,61 | 34,33 | 1,58% | 7.345,00 |
| 28.04.2025 | 33,87 | 34,16 | 33,36 | 33,79 | -0,69% | 26.451,00 |
| 25.04.2025 | 34,00 | 34,27 | 33,89 | 34,03 | 0,07% | 4.117,00 |
| 24.04.2025 | 33,69 | 34,30 | 33,53 | 34,00 | 1,07% | 8.286,00 |
| 23.04.2025 | 34,74 | 34,74 | 33,33 | 33,64 | -1,45% | 20.797,00 |
| 22.04.2025 | 34,08 | 34,38 | 33,65 | 34,14 | 0,16% | 22.617,00 |
| 17.04.2025 | 34,13 | 34,30 | 33,80 | 34,08 | 0,69% | 11.980,00 |
| 16.04.2025 | 33,62 | 34,10 | 33,24 | 33,85 | 0,67% | 12.540,00 |
| 15.04.2025 | 32,87 | 33,75 | 32,76 | 33,62 | 2,31% | 8.373,00 |
| 14.04.2025 | 32,88 | 33,11 | 32,59 | 32,86 | -0,09% | 8.656,00 |
| 11.04.2025 | 32,38 | 33,00 | 32,29 | 32,89 | 1,72% | 8.738,00 |
| 10.04.2025 | 32,37 | 32,90 | 31,79 | 32,34 | -0,81% | 8.647,00 |
| 09.04.2025 | 31,31 | 32,76 | 30,65 | 32,60 | 4,24% | 23.041,00 |
| 08.04.2025 | 31,26 | 32,02 | 30,93 | 31,28 | 0,13% | 23.918,00 |
| 07.04.2025 | 31,75 | 32,47 | 29,83 | 31,24 | -1,78% | 40.195,00 |
| 04.04.2025 | 34,02 | 34,45 | 31,80 | 31,80 | -6,54% | 28.373,00 |
| 03.04.2025 | 33,62 | 34,67 | 32,98 | 34,03 | 0,96% | 21.911,00 |
| 02.04.2025 | 33,59 | 33,94 | 33,45 | 33,70 | 0,37% | 16.816,00 |
| 01.04.2025 | 32,94 | 33,94 | 32,89 | 33,58 | 1,94% | 11.910,00 |
| 31.03.2025 | 33,01 | 33,20 | 32,59 | 32,94 | -0,23% | 5.611,00 |
| 28.03.2025 | 32,93 | 33,27 | 32,59 | 33,01 | 0,03% | 13.764,00 |
| 27.03.2025 | 32,76 | 33,15 | 32,51 | 33,00 | 0,61% | 3.428,00 |
| 26.03.2025 | 32,77 | 33,10 | 32,65 | 32,80 | 0,11% | 6.844,00 |
| 25.03.2025 | 32,95 | 33,03 | 32,54 | 32,77 | -0,73% | 7.453,00 |
| 24.03.2025 | 32,20 | 33,29 | 32,19 | 33,01 | 2,56% | 40.457,00 |
| 21.03.2025 | 31,97 | 32,64 | 31,96 | 32,18 | 0,50% | 20.786,00 |
| 20.03.2025 | 33,19 | 33,61 | 31,54 | 32,02 | -3,53% | 86.661,00 |
| 19.03.2025 | 33,24 | 33,50 | 32,90 | 33,19 | -0,14% | 53.485,00 |
| 18.03.2025 | 32,46 | 33,36 | 32,44 | 33,24 | 2,34% | 11.463,00 |
| 17.03.2025 | 32,34 | 32,64 | 32,13 | 32,48 | 0,73% | 3.404,00 |
| 14.03.2025 | 32,20 | 32,58 | 31,70 | 32,24 | -0,05% | 25.089,00 |
| 13.03.2025 | 31,14 | 32,79 | 31,01 | 32,26 | 3,63% | 19.309,00 |
| 12.03.2025 | 31,26 | 31,64 | 30,82 | 31,13 | 0,16% | 27.042,00 |
| 11.03.2025 | 31,01 | 31,55 | 30,90 | 31,08 | 0,34% | 16.203,00 |
| 10.03.2025 | 31,15 | 31,39 | 30,75 | 30,97 | -0,59% | 14.031,00 |
| 07.03.2025 | 30,89 | 31,26 | 30,53 | 31,16 | 0,66% | 9.774,00 |
| 06.03.2025 | 30,53 | 31,19 | 30,39 | 30,95 | 1,38% | 9.917,00 |
| 05.03.2025 | 30,55 | 30,97 | 30,20 | 30,53 | -0,05% | 16.871,00 |
| 04.03.2025 | 30,62 | 30,94 | 30,22 | 30,55 | -0,23% | 16.763,00 |
| 03.03.2025 | 30,28 | 30,79 | 30,09 | 30,62 | 1,21% | 13.736,00 |
| 28.02.2025 | 29,97 | 30,46 | 29,83 | 30,25 | 0,65% | 10.554,00 |
| 27.02.2025 | 30,66 | 30,69 | 29,95 | 30,06 | -1,96% | 15.738,00 |
| 26.02.2025 | 30,33 | 30,75 | 30,21 | 30,66 | 1,07% | 11.825,00 |
| 25.02.2025 | 30,26 | 30,67 | 30,13 | 30,33 | 0,25% | 18.040,00 |
| 24.02.2025 | 29,32 | 30,29 | 29,27 | 30,26 | 3,97% | 24.626,00 |
| 21.02.2025 | 28,80 | 29,27 | 28,63 | 29,10 | 1,18% | 28.172,00 |
| 20.02.2025 | 28,48 | 29,29 | 28,48 | 28,76 | 1,00% | 24.018,00 |
| 19.02.2025 | 28,33 | 29,01 | 28,31 | 28,48 | 0,51% | 44.925,00 |
| 18.02.2025 | 28,70 | 28,70 | 28,11 | 28,33 | -1,29% | 22.645,00 |
| 17.02.2025 | 28,49 | 28,81 | 28,32 | 28,70 | 0,70% | 33.755,00 |
| 14.02.2025 | 28,33 | 28,70 | 28,25 | 28,50 | 0,56% | 26.707,00 |
| 13.02.2025 | 28,68 | 28,94 | 27,97 | 28,34 | -1,20% | 52.951,00 |
| 12.02.2025 | 29,10 | 29,37 | 28,38 | 28,69 | -1,43% | 44.620,00 |
| 11.02.2025 | 29,21 | 29,36 | 28,95 | 29,10 | -0,38% | 28.070,00 |
| 10.02.2025 | 28,91 | 29,24 | 28,72 | 29,21 | 1,30% | 22.073,00 |
| 07.02.2025 | 29,41 | 29,78 | 28,65 | 28,84 | -1,97% | 19.067,00 |
| 06.02.2025 | 30,00 | 30,13 | 29,17 | 29,42 | -1,98% | 22.154,00 |
| 05.02.2025 | 29,70 | 30,06 | 29,42 | 30,01 | 1,11% | 2.755,00 |