61,810€
2,27%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 59,88 | 61,79 | 59,88 | 61,74 | 2,15% | 249,00 |
| 29.04.2026 | 61,69 | 61,83 | 60,43 | 60,44 | -1,88% | 2.002,00 |
| 28.04.2026 | 60,95 | 61,84 | 60,74 | 61,60 | 1,32% | 3.919,00 |
| 27.04.2026 | 60,01 | 61,19 | 59,73 | 60,80 | 1,06% | 7.369,00 |
| 24.04.2026 | 60,25 | 60,70 | 59,69 | 60,16 | -0,31% | 1.137,00 |
| 23.04.2026 | 60,01 | 60,67 | 59,42 | 60,35 | 0,68% | 4.471,00 |
| 22.04.2026 | 57,81 | 60,25 | 57,81 | 59,94 | 3,94% | 6.583,00 |
| 21.04.2026 | 57,36 | 58,86 | 57,15 | 57,67 | 0,93% | 7.371,00 |
| 20.04.2026 | 56,00 | 57,85 | 55,44 | 57,14 | 2,71% | 5.364,00 |
| 17.04.2026 | 57,92 | 58,12 | 55,00 | 55,63 | -3,82% | 5.910,00 |
| 16.04.2026 | 59,12 | 59,25 | 57,80 | 57,84 | -1,87% | 1.695,00 |
| 15.04.2026 | 58,76 | 59,13 | 58,55 | 58,94 | 0,07% | 767,00 |
| 14.04.2026 | 58,78 | 59,31 | 58,22 | 58,90 | 0,41% | 1.116,00 |
| 13.04.2026 | 58,10 | 59,38 | 58,10 | 58,66 | -0,51% | 2.380,00 |
| 10.04.2026 | 59,09 | 59,35 | 57,91 | 58,96 | 0,12% | 905,00 |
| 09.04.2026 | 58,12 | 59,28 | 58,12 | 58,89 | 0,41% | 12.559,00 |
| 08.04.2026 | 58,78 | 60,85 | 57,57 | 58,65 | -0,49% | 6.048,00 |
| 07.04.2026 | 59,14 | 59,24 | 58,51 | 58,94 | 0,05% | 4.456,00 |
| 02.04.2026 | 57,70 | 59,20 | 57,65 | 58,91 | 0,53% | 2.629,00 |
| 01.04.2026 | 58,31 | 59,00 | 57,93 | 58,60 | 2,23% | 2.095,00 |
| 31.03.2026 | 56,14 | 57,68 | 56,14 | 57,32 | 2,30% | 8.827,00 |
| 30.03.2026 | 54,08 | 56,56 | 53,96 | 56,03 | 3,40% | 2.065,00 |
| 27.03.2026 | 55,93 | 56,38 | 53,70 | 54,19 | -2,90% | 4.087,00 |
| 26.03.2026 | 56,42 | 57,02 | 55,49 | 55,81 | -1,78% | 1.241,00 |
| 25.03.2026 | 55,48 | 57,00 | 55,35 | 56,82 | 1,79% | 2.006,00 |
| 24.03.2026 | 54,60 | 55,82 | 54,44 | 55,82 | 1,66% | 437,00 |
| 23.03.2026 | 54,50 | 56,35 | 54,43 | 54,91 | 0,97% | 9.351,00 |
| 20.03.2026 | 57,74 | 58,61 | 54,38 | 54,38 | -6,26% | 14.179,00 |
| 19.03.2026 | 57,13 | 58,38 | 57,02 | 58,01 | 1,52% | 3.701,00 |
| 18.03.2026 | 58,94 | 59,11 | 57,09 | 57,14 | -2,29% | 4.739,00 |
| 17.03.2026 | 57,35 | 58,64 | 56,88 | 58,48 | 2,04% | 11.900,00 |
| 16.03.2026 | 57,06 | 57,60 | 56,67 | 57,31 | 0,44% | 3.066,00 |
| 13.03.2026 | 55,36 | 57,49 | 55,13 | 57,06 | 3,07% | 4.238,00 |
| 12.03.2026 | 53,63 | 56,12 | 52,73 | 55,36 | 3,09% | 4.485,00 |
| 11.03.2026 | 54,09 | 54,25 | 52,78 | 53,70 | -1,21% | 1.056,00 |
| 10.03.2026 | 53,71 | 54,98 | 53,60 | 54,36 | 0,80% | 1.152,00 |
| 09.03.2026 | 52,64 | 54,16 | 51,31 | 53,93 | 2,16% | 3.458,00 |
| 06.03.2026 | 52,57 | 53,04 | 51,88 | 52,79 | 0,48% | 1.413,00 |
| 05.03.2026 | 53,61 | 53,88 | 52,25 | 52,54 | -1,67% | 857,00 |
| 04.03.2026 | 53,46 | 53,85 | 52,78 | 53,43 | 0,24% | 5.270,00 |
| 03.03.2026 | 54,82 | 54,82 | 51,92 | 53,30 | -2,38% | 11.826,00 |
| 02.03.2026 | 53,67 | 55,62 | 53,07 | 54,60 | 0,70% | 6.287,00 |
| 27.02.2026 | 53,82 | 54,95 | 53,61 | 54,22 | 0,78% | 15.516,00 |
| 26.02.2026 | 54,49 | 54,90 | 53,34 | 53,80 | -0,99% | 5.353,00 |
| 25.02.2026 | 52,73 | 54,42 | 52,41 | 54,34 | 3,13% | 7.090,00 |
| 24.02.2026 | 51,70 | 52,79 | 51,59 | 52,69 | 1,97% | 2.355,00 |
| 23.02.2026 | 51,81 | 52,28 | 51,39 | 51,67 | -0,31% | 3.293,00 |
| 20.02.2026 | 51,43 | 52,19 | 51,20 | 51,83 | 0,93% | 1.013,00 |
| 19.02.2026 | 52,73 | 52,77 | 50,76 | 51,35 | -2,62% | 3.298,00 |
| 18.02.2026 | 51,89 | 52,93 | 51,42 | 52,73 | 1,95% | 10.995,00 |
| 17.02.2026 | 50,35 | 51,76 | 50,22 | 51,72 | 2,23% | 4.040,00 |
| 16.02.2026 | 49,97 | 50,66 | 49,23 | 50,59 | 1,26% | 3.237,00 |
| 13.02.2026 | 52,01 | 52,04 | 49,25 | 49,96 | -4,20% | 35.480,00 |
| 12.02.2026 | 54,62 | 54,62 | 51,69 | 52,15 | -3,75% | 37.898,00 |
| 11.02.2026 | 53,46 | 54,68 | 53,33 | 54,18 | 1,52% | 2.754,00 |
| 10.02.2026 | 53,59 | 53,63 | 52,87 | 53,37 | 0,00% | 21.999,00 |
| 09.02.2026 | 53,17 | 53,66 | 52,78 | 53,37 | 0,96% | 2.774,00 |
| 06.02.2026 | 52,26 | 53,33 | 52,13 | 52,86 | 0,90% | 9.916,00 |
| 05.02.2026 | 53,74 | 53,76 | 51,50 | 52,39 | -2,57% | 8.416,00 |
| 04.02.2026 | 54,35 | 54,78 | 53,63 | 53,77 | -1,01% | 3.127,00 |
| 03.02.2026 | 53,37 | 54,68 | 52,77 | 54,32 | 1,53% | 5.659,00 |
| 02.02.2026 | 53,03 | 53,97 | 52,82 | 53,50 | -1,15% | 14.057,00 |
| 30.01.2026 | 53,65 | 54,12 | 53,09 | 54,12 | 0,95% | 4.879,00 |
| 29.01.2026 | 52,85 | 53,85 | 52,75 | 53,61 | 1,34% | 3.111,00 |
| 28.01.2026 | 52,67 | 53,36 | 52,42 | 52,90 | 0,34% | 2.065,00 |
| 27.01.2026 | 52,32 | 52,90 | 51,96 | 52,72 | 1,21% | 2.139,00 |
| 26.01.2026 | 51,56 | 52,34 | 51,14 | 52,09 | 1,07% | 17.611,00 |
| 23.01.2026 | 51,32 | 51,81 | 50,97 | 51,54 | 0,49% | 2.036,00 |
| 22.01.2026 | 51,90 | 52,87 | 50,22 | 51,29 | -1,23% | 4.564,00 |
| 21.01.2026 | 50,94 | 52,06 | 50,74 | 51,93 | 2,45% | 2.674,00 |
| 20.01.2026 | 51,45 | 51,56 | 50,52 | 50,69 | -1,69% | 6.488,00 |
| 19.01.2026 | 51,46 | 51,73 | 50,24 | 51,56 | 0,29% | 7.820,00 |
| 16.01.2026 | 50,61 | 51,59 | 50,54 | 51,41 | 1,54% | 5.033,00 |
| 15.01.2026 | 49,56 | 50,84 | 49,50 | 50,63 | 2,80% | 10.088,00 |
| 14.01.2026 | 48,22 | 49,93 | 48,13 | 49,25 | 2,20% | 5.102,00 |
| 13.01.2026 | 48,37 | 49,29 | 47,79 | 48,19 | -0,35% | 2.191,00 |
| 12.01.2026 | 47,99 | 48,40 | 47,80 | 48,36 | 0,62% | 1.243,00 |
| 09.01.2026 | 47,91 | 48,23 | 47,43 | 48,06 | 0,25% | 1.253,00 |
| 08.01.2026 | 47,85 | 48,35 | 47,74 | 47,94 | -0,20% | 2.335,00 |
| 07.01.2026 | 48,00 | 48,83 | 47,80 | 48,04 | 0,02% | 6.131,00 |
| 06.01.2026 | 47,20 | 48,43 | 47,19 | 48,03 | 2,13% | 5.183,00 |
| 05.01.2026 | 46,93 | 47,29 | 46,24 | 47,03 | 0,66% | 3.416,00 |
| 02.01.2026 | 45,28 | 47,12 | 45,08 | 46,72 | 3,21% | 8.905,00 |
| 30.12.2025 | 44,95 | 45,29 | 44,94 | 45,26 | 0,68% | 485,00 |
| 29.12.2025 | 44,68 | 45,08 | 44,53 | 44,96 | 0,68% | 7.849,00 |
| 23.12.2025 | 44,08 | 44,86 | 44,04 | 44,65 | 1,37% | 1.974,00 |
| 22.12.2025 | 44,39 | 44,48 | 43,71 | 44,05 | -0,56% | 1.659,00 |
| 19.12.2025 | 43,79 | 44,59 | 43,73 | 44,30 | 1,23% | 2.834,00 |
| 18.12.2025 | 43,74 | 44,01 | 43,56 | 43,76 | 0,05% | 1.295,00 |
| 17.12.2025 | 43,98 | 44,72 | 43,73 | 43,74 | -0,40% | 4.188,00 |
| 16.12.2025 | 43,52 | 44,41 | 43,52 | 43,91 | 0,49% | 2.286,00 |
| 15.12.2025 | 43,39 | 43,82 | 43,26 | 43,70 | 0,74% | 1.117,00 |
| 12.12.2025 | 43,22 | 43,62 | 43,03 | 43,38 | 0,38% | 6.650,00 |
| 11.12.2025 | 43,53 | 43,53 | 42,91 | 43,21 | -0,66% | 1.168,00 |
| 10.12.2025 | 43,54 | 43,76 | 43,24 | 43,50 | -0,29% | 1.179,00 |
| 09.12.2025 | 43,35 | 43,81 | 43,30 | 43,62 | 0,68% | 1.842,00 |
| 08.12.2025 | 42,98 | 43,54 | 42,98 | 43,33 | 0,84% | 3.376,00 |
| 05.12.2025 | 43,44 | 43,70 | 42,82 | 42,97 | -1,08% | 7.959,00 |
| 04.12.2025 | 43,91 | 43,94 | 42,89 | 43,44 | -1,09% | 4.957,00 |
| 03.12.2025 | 43,40 | 44,15 | 43,31 | 43,92 | 0,98% | 1.854,00 |