33,180€
-2,48%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 34,02 | 34,45 | 32,86 | 33,21 | -2,40% | 16.308,00 |
| 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 |
| 04.02.2025 | 29,46 | 29,77 | 29,31 | 29,68 | 0,59% | 17.009,00 |
| 03.02.2025 | 29,68 | 29,80 | 29,01 | 29,51 | -0,79% | 4.770,00 |
| 31.01.2025 | 29,57 | 30,04 | 29,51 | 29,74 | 0,59% | 14.292,00 |
| 30.01.2025 | 29,34 | 29,75 | 29,15 | 29,57 | 0,78% | 15.781,00 |
| 29.01.2025 | 29,12 | 29,36 | 28,72 | 29,34 | 0,84% | 15.336,00 |
| 28.01.2025 | 28,80 | 29,64 | 28,41 | 29,09 | 0,92% | 39.226,00 |
| 27.01.2025 | 28,76 | 29,08 | 28,49 | 28,83 | 0,24% | 21.969,00 |
| 24.01.2025 | 28,96 | 29,03 | 28,55 | 28,76 | -0,69% | 19.648,00 |
| 23.01.2025 | 28,73 | 28,99 | 28,64 | 28,96 | 0,78% | 20.922,00 |
| 22.01.2025 | 29,46 | 29,47 | 28,63 | 28,73 | -2,44% | 29.749,00 |
| 21.01.2025 | 29,44 | 29,57 | 28,66 | 29,45 | 0,07% | 22.717,00 |
| 20.01.2025 | 29,39 | 29,68 | 29,10 | 29,43 | 0,15% | 7.156,00 |
| 17.01.2025 | 29,02 | 29,76 | 29,01 | 29,39 | 1,31% | 11.980,00 |
| 16.01.2025 | 29,01 | 29,15 | 28,69 | 29,01 | -0,03% | 13.616,00 |
| 15.01.2025 | 28,42 | 29,20 | 28,39 | 29,02 | 2,04% | 13.801,00 |
| 14.01.2025 | 28,72 | 28,86 | 28,22 | 28,44 | -0,87% | 11.960,00 |
| 13.01.2025 | 28,25 | 28,92 | 28,13 | 28,69 | 1,52% | 15.144,00 |
| 10.01.2025 | 28,71 | 28,72 | 27,99 | 28,26 | -1,65% | 17.216,00 |
| 09.01.2025 | 29,18 | 29,34 | 28,51 | 28,73 | -1,64% | 10.319,00 |
| 08.01.2025 | 29,95 | 29,99 | 29,08 | 29,21 | -2,45% | 36.355,00 |
| 07.01.2025 | 30,25 | 30,38 | 29,93 | 29,95 | -0,99% | 15.316,00 |
| 06.01.2025 | 30,32 | 30,66 | 30,08 | 30,25 | -0,30% | 7.665,00 |
| 03.01.2025 | 29,56 | 30,51 | 29,32 | 30,34 | 2,73% | 21.923,00 |
| 02.01.2025 | 28,60 | 29,66 | 28,57 | 29,53 | 3,18% | 19.201,00 |
| 30.12.2024 | 28,55 | 28,65 | 28,37 | 28,62 | 0,32% | 12.203,00 |
| 27.12.2024 | 28,53 | 28,68 | 28,03 | 28,53 | 0,02% | 20.837,00 |
| 23.12.2024 | 28,27 | 28,55 | 28,02 | 28,53 | 1,03% | 6.348,00 |
| 20.12.2024 | 28,29 | 28,29 | 27,89 | 28,24 | -0,18% | 6.732,00 |
| 19.12.2024 | 28,02 | 28,45 | 27,76 | 28,29 | 0,91% | 6.802,00 |
| 18.12.2024 | 28,29 | 28,42 | 27,90 | 28,03 | -0,90% | 31.388,00 |
| 17.12.2024 | 28,58 | 28,67 | 28,17 | 28,29 | -1,01% | 14.724,00 |
| 16.12.2024 | 29,29 | 29,35 | 28,41 | 28,58 | -2,39% | 32.034,00 |
| 13.12.2024 | 29,98 | 30,00 | 29,14 | 29,28 | -2,35% | 34.201,00 |
| 12.12.2024 | 30,26 | 30,31 | 29,86 | 29,98 | -1,04% | 18.263,00 |
| 11.12.2024 | 30,80 | 30,89 | 30,10 | 30,30 | -1,64% | 28.873,00 |
| 10.12.2024 | 30,86 | 31,01 | 30,71 | 30,80 | -0,11% | 16.360,00 |
| 09.12.2024 | 30,74 | 30,97 | 30,71 | 30,84 | 0,41% | 11.073,00 |
| 06.12.2024 | 30,82 | 30,94 | 30,62 | 30,71 | -0,36% | 7.221,00 |
| 05.12.2024 | 31,05 | 31,28 | 30,73 | 30,82 | -0,63% | 13.604,00 |
| 04.12.2024 | 31,69 | 31,95 | 30,90 | 31,02 | -2,27% | 37.759,00 |
| 03.12.2024 | 31,83 | 32,10 | 31,51 | 31,74 | -0,30% | 17.152,00 |
| 02.12.2024 | 31,88 | 32,23 | 31,67 | 31,83 | -0,16% | 10.589,00 |
| 29.11.2024 | 31,81 | 31,93 | 31,54 | 31,88 | 0,24% | 2.795,00 |
| 28.11.2024 | 31,14 | 32,05 | 31,13 | 31,81 | 2,14% | 8.829,00 |
| 27.11.2024 | 30,89 | 31,30 | 30,47 | 31,14 | 0,83% | 4.172,00 |
| 26.11.2024 | 30,93 | 31,27 | 30,71 | 30,89 | -0,15% | 5.017,00 |
| 25.11.2024 | 31,04 | 31,32 | 30,68 | 30,93 | -0,43% | 15.785,00 |
| 22.11.2024 | 30,87 | 31,44 | 30,80 | 31,07 | 0,65% | 2.365,00 |
| 21.11.2024 | 31,14 | 31,20 | 30,57 | 30,87 | -0,87% | 1.197,00 |
| 20.11.2024 | 31,53 | 31,64 | 30,74 | 31,14 | -0,89% | 13.678,00 |
| 19.11.2024 | 32,00 | 32,23 | 31,30 | 31,42 | -1,35% | 5.596,00 |
| 18.11.2024 | 32,04 | 32,28 | 31,68 | 31,85 | -0,59% | 3.659,00 |
| 15.11.2024 | 31,75 | 32,28 | 31,61 | 32,04 | 0,91% | 10.434,00 |
| 14.11.2024 | 32,05 | 32,24 | 31,68 | 31,75 | -1,04% | 7.464,00 |
| 13.11.2024 | 30,80 | 32,80 | 30,80 | 32,08 | 4,16% | 53.117,00 |
| 12.11.2024 | 30,70 | 31,20 | 30,03 | 30,80 | 0,29% | 11.789,00 |
| 11.11.2024 | 30,24 | 31,01 | 30,18 | 30,71 | 1,67% | 17.249,00 |