32,685€
-1,22%
Echtzeit-Aktienkurs RWE AG INH O.N.
Bid:
Ask:
Aktienkurse zur RWE AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.06.2024 | 33,67 | 33,81 | 32,82 | 33,33 | -1,00% | 10.588,00 |
| 25.06.2024 | 33,56 | 33,70 | 33,32 | 33,67 | 0,54% | 1.817,00 |
| 24.06.2024 | 33,61 | 33,65 | 33,07 | 33,49 | -0,19% | 2.081,00 |
| 21.06.2024 | 33,69 | 33,78 | 33,41 | 33,55 | -0,21% | 601,00 |
| 20.06.2024 | 33,24 | 33,65 | 33,15 | 33,62 | 1,37% | 4.256,00 |
| 19.06.2024 | 33,53 | 33,59 | 33,01 | 33,17 | -0,87% | 4.917,00 |
| 18.06.2024 | 33,12 | 33,47 | 33,01 | 33,46 | 1,23% | 1.525,00 |
| 17.06.2024 | 33,29 | 33,35 | 32,75 | 33,05 | -0,38% | 14.434,00 |
| 14.06.2024 | 33,82 | 33,89 | 32,85 | 33,18 | -1,83% | 11.029,00 |
| 13.06.2024 | 34,08 | 34,19 | 33,50 | 33,80 | -0,92% | 19.487,00 |
| 12.06.2024 | 33,73 | 34,33 | 33,58 | 34,11 | 1,13% | 9.685,00 |
| 11.06.2024 | 33,56 | 33,85 | 33,26 | 33,73 | 0,27% | 12.005,00 |
| 10.06.2024 | 34,16 | 34,18 | 33,36 | 33,64 | -1,67% | 11.385,00 |
| 07.06.2024 | 34,90 | 34,96 | 33,96 | 34,21 | -1,96% | 12.710,00 |
| 06.06.2024 | 35,32 | 35,62 | 34,74 | 34,90 | -1,26% | 9.821,00 |
| 05.06.2024 | 35,74 | 35,88 | 34,91 | 35,34 | -1,12% | 11.239,00 |
| 04.06.2024 | 35,64 | 35,92 | 35,42 | 35,74 | 0,29% | 13.757,00 |
| 03.06.2024 | 35,20 | 35,74 | 34,96 | 35,64 | 1,92% | 10.984,00 |
| 31.05.2024 | 34,87 | 34,97 | 34,63 | 34,97 | 0,42% | 2.998,00 |
| 30.05.2024 | 34,17 | 34,99 | 34,01 | 34,82 | 1,75% | 118.619,00 |
| 29.05.2024 | 35,03 | 35,07 | 34,21 | 34,22 | -2,51% | 170.369,00 |
| 28.05.2024 | 35,06 | 35,44 | 35,00 | 35,10 | -0,09% | 187.351,00 |
| 27.05.2024 | 34,26 | 35,13 | 34,15 | 35,13 | 2,84% | 141.734,00 |
| 24.05.2024 | 34,50 | 34,50 | 34,02 | 34,16 | -0,93% | 149.974,00 |
| 23.05.2024 | 34,73 | 34,90 | 34,18 | 34,48 | -0,49% | 168.229,00 |
| 22.05.2024 | 34,53 | 34,78 | 34,27 | 34,65 | 0,35% | 117.348,00 |
| 21.05.2024 | 34,65 | 34,70 | 34,25 | 34,53 | -0,52% | 133.841,00 |
| 20.05.2024 | 34,89 | 35,05 | 34,65 | 34,71 | -0,43% | 56.654,00 |
| 17.05.2024 | 35,35 | 35,53 | 34,54 | 34,86 | -1,02% | 243.641,00 |
| 16.05.2024 | 35,69 | 35,89 | 35,12 | 35,22 | -1,21% | 297.912,00 |
| 15.05.2024 | 35,31 | 36,32 | 34,67 | 35,65 | 1,83% | 632.852,00 |
| 14.05.2024 | 34,36 | 35,09 | 34,31 | 35,01 | 1,48% | 413.144,00 |
| 13.05.2024 | 34,64 | 34,69 | 34,32 | 34,50 | -0,69% | 191.636,00 |
| 10.05.2024 | 33,82 | 34,74 | 33,78 | 34,74 | 2,72% | 431.091,00 |
| 09.05.2024 | 33,05 | 33,87 | 32,81 | 33,82 | 2,18% | 193.586,00 |
| 08.05.2024 | 33,13 | 33,33 | 32,75 | 33,10 | -0,18% | 242.684,00 |
| 07.05.2024 | 32,42 | 33,16 | 32,36 | 33,16 | 2,22% | 251.968,00 |
| 06.05.2024 | 32,58 | 32,69 | 32,28 | 32,44 | -2,32% | 227.300,00 |
| 03.05.2024 | 33,47 | 33,89 | 33,17 | 33,21 | -0,72% | 312.194,00 |
| 02.05.2024 | 32,85 | 33,49 | 32,76 | 33,45 | 2,14% | 407.686,00 |
| 30.04.2024 | 33,19 | 33,43 | 32,55 | 32,75 | -1,59% | 394.265,00 |
| 29.04.2024 | 32,55 | 33,32 | 32,35 | 33,28 | 3,03% | 474.469,00 |
| 26.04.2024 | 32,14 | 32,62 | 31,99 | 32,30 | 1,19% | 314.074,00 |
| 25.04.2024 | 31,64 | 32,37 | 31,61 | 31,92 | 0,79% | 318.538,00 |
| 24.04.2024 | 32,04 | 32,13 | 31,56 | 31,67 | -1,03% | 186.329,00 |
| 23.04.2024 | 32,20 | 32,25 | 31,73 | 32,00 | -0,56% | 250.471,00 |
| 22.04.2024 | 32,49 | 32,59 | 31,51 | 32,18 | -0,80% | 483.276,00 |
| 19.04.2024 | 32,18 | 32,77 | 32,01 | 32,44 | 0,28% | 265.165,00 |