40,960€
0,99%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 40,75 | 41,08 | 40,45 | 40,76 | 0,48% | 675,00 |
| 14.10.2025 | 40,92 | 41,02 | 40,24 | 40,56 | -1,00% | 5.178,00 |
| 13.10.2025 | 40,29 | 41,07 | 40,12 | 40,97 | 1,89% | 7.303,00 |
| 10.10.2025 | 40,33 | 40,84 | 40,19 | 40,21 | -0,16% | 10.201,00 |
| 09.10.2025 | 40,50 | 40,92 | 40,14 | 40,28 | -0,63% | 9.850,00 |
| 08.10.2025 | 39,84 | 40,86 | 39,75 | 40,53 | 1,78% | 20.707,00 |
| 07.10.2025 | 39,71 | 40,21 | 39,56 | 39,82 | 0,30% | 6.072,00 |
| 06.10.2025 | 39,24 | 39,85 | 39,07 | 39,70 | 1,09% | 11.298,00 |
| 03.10.2025 | 38,96 | 39,36 | 38,96 | 39,27 | 0,74% | 2.745,00 |
| 02.10.2025 | 39,03 | 39,19 | 38,55 | 38,98 | -0,09% | 10.378,00 |
| 01.10.2025 | 37,91 | 39,20 | 37,73 | 39,02 | 3,36% | 12.523,00 |
| 30.09.2025 | 37,77 | 37,86 | 37,42 | 37,75 | 0,04% | 3.318,00 |
| 29.09.2025 | 37,85 | 38,11 | 37,54 | 37,73 | -0,22% | 24.233,00 |
| 26.09.2025 | 37,28 | 37,92 | 37,23 | 37,82 | 1,41% | 2.289,00 |
| 25.09.2025 | 37,16 | 37,52 | 36,99 | 37,29 | 0,46% | 13.072,00 |
| 24.09.2025 | 36,67 | 37,28 | 36,61 | 37,12 | 1,48% | 9.866,00 |
| 23.09.2025 | 36,35 | 36,90 | 36,33 | 36,58 | 0,73% | 6.210,00 |
| 22.09.2025 | 35,82 | 36,32 | 35,62 | 36,32 | 1,51% | 3.880,00 |
| 19.09.2025 | 35,32 | 35,78 | 35,22 | 35,78 | 1,25% | 522,00 |
| 18.09.2025 | 35,79 | 35,86 | 35,24 | 35,34 | -0,93% | 2.057,00 |
| 17.09.2025 | 35,62 | 36,14 | 35,60 | 35,67 | -0,03% | 2.904,00 |
| 16.09.2025 | 36,09 | 36,37 | 35,60 | 35,68 | -1,16% | 1.405,00 |
| 15.09.2025 | 35,90 | 36,24 | 35,83 | 36,10 | 0,71% | 2.526,00 |
| 12.09.2025 | 35,81 | 36,03 | 35,73 | 35,84 | 0,14% | 1.282,00 |
| 11.09.2025 | 35,79 | 36,02 | 35,58 | 35,79 | -0,21% | 485,00 |
| 10.09.2025 | 35,74 | 35,88 | 35,56 | 35,87 | 0,66% | 1.877,00 |
| 09.09.2025 | 35,66 | 35,99 | 35,56 | 35,63 | -0,39% | 4.673,00 |
| 08.09.2025 | 35,06 | 35,93 | 35,06 | 35,77 | 2,05% | 8.108,00 |
| 05.09.2025 | 34,76 | 35,16 | 34,52 | 35,05 | 0,86% | 8.122,00 |
| 04.09.2025 | 33,95 | 34,84 | 33,94 | 34,75 | 2,40% | 15.528,00 |
| 03.09.2025 | 33,86 | 34,14 | 33,73 | 33,94 | 0,21% | 8.012,00 |
| 02.09.2025 | 34,39 | 34,43 | 33,78 | 33,87 | -1,56% | 5.475,00 |
| 01.09.2025 | 34,28 | 34,62 | 34,12 | 34,40 | 0,32% | 4.831,00 |
| 29.08.2025 | 34,51 | 34,56 | 34,20 | 34,29 | -0,75% | 2.206,00 |
| 28.08.2025 | 34,93 | 35,13 | 34,38 | 34,55 | -1,10% | 4.291,00 |
| 27.08.2025 | 35,13 | 35,27 | 34,81 | 34,94 | -0,64% | 5.579,00 |
| 26.08.2025 | 35,30 | 35,48 | 34,96 | 35,16 | -0,42% | 667,00 |
| 25.08.2025 | 35,79 | 35,79 | 34,88 | 35,31 | -1,31% | 11.214,00 |
| 22.08.2025 | 35,66 | 35,89 | 35,49 | 35,78 | 0,34% | 5.550,00 |
| 21.08.2025 | 35,38 | 35,69 | 35,34 | 35,66 | 0,75% | 1.574,00 |
| 20.08.2025 | 35,22 | 35,54 | 35,11 | 35,40 | 0,25% | 9.678,00 |
| 19.08.2025 | 35,34 | 35,68 | 35,14 | 35,31 | -0,17% | 7.971,00 |
| 18.08.2025 | 34,99 | 35,76 | 34,96 | 35,37 | 1,17% | 7.380,00 |
| 15.08.2025 | 34,55 | 35,29 | 34,54 | 34,96 | 1,19% | 9.761,00 |
| 14.08.2025 | 35,54 | 35,54 | 33,86 | 34,55 | -2,79% | 29.942,00 |
| 13.08.2025 | 35,61 | 35,81 | 35,43 | 35,54 | -0,10% | 3.215,00 |
| 12.08.2025 | 35,52 | 35,79 | 35,38 | 35,57 | 0,14% | 4.572,00 |
| 11.08.2025 | 35,90 | 36,01 | 34,92 | 35,52 | -1,02% | 13.079,00 |
| 08.08.2025 | 36,27 | 36,53 | 35,89 | 35,89 | -1,05% | 6.736,00 |
| 07.08.2025 | 36,52 | 36,68 | 36,00 | 36,27 | -0,70% | 3.647,00 |
| 06.08.2025 | 36,59 | 36,81 | 36,44 | 36,52 | -0,01% | 326,00 |
| 05.08.2025 | 36,23 | 36,61 | 36,17 | 36,53 | 0,74% | 5.425,00 |
| 04.08.2025 | 35,93 | 36,38 | 35,85 | 36,26 | 1,07% | 6.750,00 |
| 01.08.2025 | 35,79 | 36,19 | 35,54 | 35,87 | 0,01% | 4.728,00 |
| 31.07.2025 | 36,34 | 36,41 | 35,81 | 35,87 | -1,32% | 15.153,00 |
| 30.07.2025 | 36,37 | 36,66 | 36,23 | 36,35 | -0,03% | 3.478,00 |
| 29.07.2025 | 36,02 | 36,52 | 35,89 | 36,36 | 0,96% | 6.345,00 |
| 28.07.2025 | 36,75 | 36,76 | 35,73 | 36,01 | -0,88% | 14.522,00 |
| 25.07.2025 | 36,17 | 36,37 | 35,86 | 36,33 | 0,47% | 6.393,00 |
| 24.07.2025 | 36,94 | 37,37 | 36,09 | 36,16 | -2,07% | 9.380,00 |
| 23.07.2025 | 37,64 | 37,85 | 36,54 | 36,93 | -1,87% | 13.405,00 |
| 22.07.2025 | 36,94 | 37,78 | 36,87 | 37,63 | 1,83% | 17.048,00 |
| 21.07.2025 | 36,40 | 37,19 | 36,33 | 36,96 | 1,55% | 10.708,00 |
| 18.07.2025 | 36,19 | 36,52 | 36,19 | 36,39 | 0,54% | 5.366,00 |
| 17.07.2025 | 36,37 | 36,51 | 36,06 | 36,20 | -0,37% | 3.026,00 |
| 16.07.2025 | 36,37 | 36,58 | 36,25 | 36,33 | -0,10% | 7.673,00 |
| 15.07.2025 | 36,17 | 36,64 | 36,09 | 36,37 | 0,55% | 6.355,00 |
| 14.07.2025 | 35,76 | 36,27 | 35,76 | 36,17 | -0,06% | 5.594,00 |
| 11.07.2025 | 35,96 | 36,29 | 35,85 | 36,19 | 0,64% | 11.064,00 |
| 10.07.2025 | 36,19 | 36,46 | 35,86 | 35,96 | -0,66% | 9.992,00 |
| 09.07.2025 | 35,58 | 36,20 | 0,00 | 36,20 | 1,74% | 15.301,00 |
| 08.07.2025 | 35,91 | 35,98 | 35,29 | 35,58 | -0,79% | 8.057,00 |
| 07.07.2025 | 36,24 | 36,40 | 35,73 | 35,86 | -1,03% | 4.986,00 |
| 04.07.2025 | 36,24 | 36,50 | 0,00 | 36,24 | -0,18% | 6.243,00 |
| 03.07.2025 | 36,17 | 36,56 | 35,98 | 36,30 | 0,47% | 19.959,00 |
| 02.07.2025 | 35,96 | 36,72 | 35,84 | 36,13 | 0,50% | 2.860,00 |
| 01.07.2025 | 35,55 | 36,37 | 35,51 | 35,95 | 1,14% | - |
| 30.06.2025 | 35,73 | 35,98 | 35,27 | 35,55 | -0,42% | - |
| 27.06.2025 | 35,87 | 36,01 | 35,64 | 35,70 | -0,36% | - |
| 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 |