29,050€
-1,36%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 29,46 | 29,47 | 28,94 | 29,04 | -1,39% | 6.572,00 |
| 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 |
| 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 |