RWE AG INH O.N.
[WKN: 703712 | ISIN: DE0007037129]
Aktienkurse
32,080€ 4,16%
Echtzeit-Aktienkurs RWE AG INH O.N.
Bid: Ask:

Aktienkurse zur RWE AG INH O.N. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
08.11.2024 30,12 30,44 29,92 30,21 0,30% 6.978,00
07.11.2024 30,45 30,57 29,00 30,12 -1,18% 23.039,00
06.11.2024 30,27 31,15 28,16 30,48 0,08% 66.882,00
05.11.2024 30,25 30,55 30,12 30,45 0,61% 2.481,00
04.11.2024 29,89 30,49 29,78 30,27 1,56% 19.789,00
01.11.2024 29,77 30,10 29,69 29,80 -0,05% 12.308,00
31.10.2024 30,20 30,21 29,53 29,82 -1,27% 14.281,00
30.10.2024 30,43 30,46 30,04 30,20 -0,89% 13.763,00
29.10.2024 30,86 31,12 30,26 30,47 -1,31% 23.066,00
28.10.2024 30,82 31,02 30,68 30,88 0,54% 2.296,00
25.10.2024 30,71 30,89 30,44 30,71 -0,19% 3.152,00
24.10.2024 30,68 31,18 30,62 30,77 0,31% 19.518,00
23.10.2024 31,00 31,19 30,60 30,68 -0,98% 25.251,00
22.10.2024 31,54 31,62 30,81 30,98 -1,92% 16.435,00
21.10.2024 31,44 31,72 31,00 31,59 0,46% 11.261,00
18.10.2024 31,54 31,56 31,16 31,44 -0,30% 5.978,00
17.10.2024 31,66 32,02 31,49 31,54 -0,39% 14.646,00
16.10.2024 31,76 31,88 31,45 31,66 -0,30% 6.022,00
15.10.2024 31,92 32,10 31,71 31,76 -0,41% 4.470,00
14.10.2024 31,67 31,92 31,46 31,89 0,76% 5.536,00
11.10.2024 31,41 31,78 31,31 31,65 0,76% 8.118,00
10.10.2024 31,54 31,54 31,17 31,41 -0,41% 14.058,00
09.10.2024 31,34 31,69 31,19 31,54 0,51% 5.860,00
08.10.2024 31,40 31,57 31,27 31,38 -0,14% 4.814,00
07.10.2024 31,64 31,79 31,27 31,42 -0,65% 18.370,00
04.10.2024 32,06 32,31 31,20 31,63 -1,28% 48.533,00
03.10.2024 32,00 32,39 31,92 32,04 -0,65% 5.052,00
02.10.2024 32,34 32,45 32,01 32,25 -0,28% 20.297,00
01.10.2024 32,76 32,83 32,06 32,34 -1,24% 10.520,00
30.09.2024 33,20 33,32 32,64 32,74 -1,33% 13.436,00
27.09.2024 33,07 33,44 32,99 33,18 0,35% 11.478,00
26.09.2024 32,10 33,30 32,10 33,07 2,97% 29.678,00
25.09.2024 32,20 32,21 31,75 32,11 -0,28% 6.225,00
24.09.2024 32,00 32,28 31,79 32,20 0,69% 4.999,00
23.09.2024 31,23 32,10 31,11 31,98 2,42% 14.943,00
20.09.2024 31,17 31,32 0,00 31,23 0,11% 24.294,00
19.09.2024 32,23 32,56 30,96 31,19 -3,21% 48.519,00
18.09.2024 32,69 32,84 32,11 32,23 -1,42% 7.785,00
17.09.2024 32,82 32,92 32,50 32,69 -0,34% 7.202,00
16.09.2024 32,98 33,16 32,56 32,80 -0,53% 6.638,00
13.09.2024 32,70 33,08 32,66 32,98 0,84% 5.188,00
12.09.2024 32,98 33,31 32,47 32,70 -0,89% 17.057,00
11.09.2024 33,10 33,73 32,59 33,00 -0,41% 2.426,00
10.09.2024 33,16 34,02 33,04 33,13 -0,18% 3.169,00
09.09.2024 32,74 33,45 32,54 33,19 1,48% 5.980,00
06.09.2024 33,09 33,09 32,53 32,71 -1,16% 3.323,00
05.09.2024 32,18 33,60 31,99 33,09 2,80% 12.270,00
04.09.2024 32,25 32,55 32,04 32,19 -0,80% 5.793,00
03.09.2024 32,72 32,91 32,38 32,45 -0,83% 1.490,00
02.09.2024 32,63 32,86 32,35 32,72 0,28% 6.266,00
30.08.2024 32,57 32,98 32,57 32,63 0,18% 12.374,00
29.08.2024 32,03 32,91 31,98 32,57 1,77% 4.336,00
28.08.2024 32,18 32,29 31,96 32,01 -0,53% 3.630,00
27.08.2024 32,08 32,32 32,08 32,18 0,41% 3.805,00
26.08.2024 31,93 32,15 31,86 32,05 0,08% 3.550,00
23.08.2024 31,58 32,11 31,58 32,02 1,33% 9.105,00
22.08.2024 31,52 31,82 31,47 31,60 0,27% 4.556,00
21.08.2024 31,49 31,64 31,30 31,52 0,10% 5.229,00
20.08.2024 31,36 31,61 31,27 31,49 0,40% 5.394,00
19.08.2024 31,00 31,47 30,97 31,36 1,16% 4.560,00
16.08.2024 30,89 31,09 30,76 31,00 0,36% 20.953,00
15.08.2024 30,66 31,38 30,66 30,89 0,75% 37.046,00
14.08.2024 32,41 32,78 30,26 30,66 -5,40% 81.030,00
13.08.2024 32,46 32,74 32,19 32,41 -0,15% 4.473,00
12.08.2024 31,91 32,55 31,90 32,46 1,88% 4.146,00
09.08.2024 32,05 32,22 31,74 31,86 -0,73% 3.652,00
08.08.2024 31,78 32,10 31,56 32,10 1,33% 1.587,00
07.08.2024 31,24 32,18 31,01 31,68 1,73% 5.130,00
06.08.2024 30,90 31,62 30,76 31,14 0,76% 8.347,00
05.08.2024 31,67 31,67 30,57 30,90 -2,39% 15.871,00
02.08.2024 33,86 34,05 31,49 31,66 -6,92% 27.164,00
01.08.2024 34,46 34,85 34,00 34,01 -1,25% 5.305,00
31.07.2024 34,20 34,65 34,15 34,44 0,85% 1.485,00
30.07.2024 34,15 34,36 33,92 34,15 0,01% 3.960,00
29.07.2024 33,62 34,41 33,62 34,15 1,56% 10.813,00
26.07.2024 33,14 33,65 32,91 33,62 1,51% 6.990,00
25.07.2024 33,07 33,54 32,86 33,12 0,00% 6.649,00
24.07.2024 33,00 33,58 32,88 33,12 0,09% 14.882,00
23.07.2024 33,08 33,15 32,64 33,09 0,00% 1.581,00
22.07.2024 32,79 33,34 32,77 33,09 0,98% 4.685,00
19.07.2024 32,68 33,21 32,40 32,77 0,17% 5.915,00
18.07.2024 32,72 33,07 32,67 32,72 -0,05% 2.103,00
17.07.2024 32,55 33,03 32,45 32,73 0,57% 9.836,00
16.07.2024 32,74 32,94 32,31 32,55 -0,58% 9.139,00
15.07.2024 33,82 33,82 32,62 32,74 -3,15% 30.304,00
12.07.2024 34,00 34,24 33,72 33,80 -0,57% 13.600,00
11.07.2024 33,13 34,06 33,03 34,00 2,61% 8.500,00
10.07.2024 32,76 33,21 32,63 33,13 1,13% 1.772,00
09.07.2024 33,10 33,34 32,61 32,76 -1,01% 7.909,00
08.07.2024 33,62 33,62 33,02 33,10 -1,56% 4.674,00
05.07.2024 32,94 33,62 32,84 33,62 2,00% 9.530,00
04.07.2024 32,60 33,00 32,60 32,96 0,95% 10.674,00
03.07.2024 32,36 32,79 32,02 32,65 1,15% 10.249,00
02.07.2024 32,64 32,68 32,16 32,28 -1,10% 2.570,00
01.07.2024 32,14 33,04 32,07 32,64 1,73% 8.174,00
28.06.2024 32,58 32,64 31,91 32,09 -1,55% 18.672,00
27.06.2024 33,42 33,42 32,31 32,59 -2,22% 10.631,00