53,540€
-2,30%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2026 | 54,50 | 54,62 | 51,93 | 53,05 | -3,19% | 298.777,00 |
| 02.03.2026 | 53,56 | 55,62 | 53,04 | 54,80 | 0,81% | 260.739,00 |
| 27.02.2026 | 53,72 | 54,94 | 53,60 | 54,36 | 1,08% | 129.533,00 |
| 26.02.2026 | 54,36 | 54,90 | 53,32 | 53,78 | -1,10% | 123.315,00 |
| 25.02.2026 | 52,86 | 54,48 | 52,40 | 54,38 | 3,23% | 162.140,00 |
| 24.02.2026 | 51,58 | 52,84 | 51,58 | 52,68 | 2,17% | 113.499,00 |
| 23.02.2026 | 51,38 | 52,24 | 51,38 | 51,56 | -0,46% | 111.672,00 |
| 20.02.2026 | 51,44 | 52,14 | 51,20 | 51,80 | 0,90% | 77.774,00 |
| 19.02.2026 | 52,86 | 52,86 | 50,74 | 51,34 | -2,69% | 151.741,00 |
| 18.02.2026 | 51,76 | 52,98 | 51,42 | 52,76 | 1,89% | 95.130,00 |
| 17.02.2026 | 50,48 | 51,86 | 50,30 | 51,78 | 2,49% | 91.722,00 |
| 16.02.2026 | 50,00 | 50,70 | 49,25 | 50,52 | 1,00% | 122.061,00 |
| 13.02.2026 | 51,76 | 51,78 | 49,22 | 50,02 | -3,73% | 380.647,00 |
| 12.02.2026 | 54,50 | 54,64 | 51,78 | 51,96 | -4,63% | 233.949,00 |
| 11.02.2026 | 53,42 | 54,68 | 53,32 | 54,48 | 1,87% | 161.913,00 |
| 10.02.2026 | 53,52 | 53,64 | 52,90 | 53,48 | -0,15% | 91.225,00 |
| 09.02.2026 | 52,78 | 53,74 | 52,78 | 53,56 | 0,83% | 97.174,00 |
| 06.02.2026 | 52,38 | 53,34 | 52,12 | 53,12 | 2,15% | 117.854,00 |
| 05.02.2026 | 53,64 | 53,64 | 51,48 | 52,00 | -3,17% | 231.029,00 |
| 04.02.2026 | 54,70 | 54,78 | 53,64 | 53,70 | -1,10% | 132.794,00 |
| 03.02.2026 | 53,66 | 54,68 | 52,98 | 54,30 | 1,95% | 212.057,00 |
| 02.02.2026 | 53,02 | 53,98 | 52,82 | 53,26 | -0,11% | 144.683,00 |
| 30.01.2026 | 53,60 | 54,24 | 52,84 | 53,32 | -0,37% | 153.578,00 |
| 29.01.2026 | 52,98 | 53,84 | 52,80 | 53,52 | 1,33% | 148.046,00 |
| 28.01.2026 | 52,82 | 53,34 | 52,42 | 52,82 | 0,04% | 90.674,00 |
| 27.01.2026 | 52,20 | 52,92 | 51,96 | 52,80 | 1,07% | 120.959,00 |
| 26.01.2026 | 51,14 | 52,36 | 51,12 | 52,24 | 1,32% | 135.122,00 |
| 23.01.2026 | 51,18 | 51,80 | 50,98 | 51,56 | 0,47% | 134.953,00 |
| 22.01.2026 | 51,94 | 52,86 | 50,20 | 51,32 | -0,93% | 232.699,00 |
| 21.01.2026 | 50,80 | 52,08 | 50,78 | 51,80 | 2,53% | 147.152,00 |
| 20.01.2026 | 51,48 | 51,54 | 50,52 | 50,52 | -2,02% | 202.373,00 |
| 19.01.2026 | 50,50 | 51,74 | 50,10 | 51,56 | 0,31% | 249.233,00 |
| 16.01.2026 | 50,64 | 51,58 | 50,50 | 51,40 | 1,58% | 266.885,00 |
| 15.01.2026 | 49,66 | 50,86 | 49,55 | 50,60 | 2,35% | 327.680,00 |
| 14.01.2026 | 48,12 | 49,91 | 48,12 | 49,44 | 2,68% | 341.485,00 |
| 13.01.2026 | 48,31 | 49,00 | 47,79 | 48,15 | -0,33% | 121.704,00 |
| 12.01.2026 | 47,96 | 48,40 | 47,81 | 48,31 | 0,56% | 147.623,00 |
| 09.01.2026 | 47,94 | 48,23 | 47,44 | 48,04 | 0,15% | 112.225,00 |
| 08.01.2026 | 47,87 | 48,34 | 47,74 | 47,97 | 0,13% | 142.941,00 |
| 07.01.2026 | 48,01 | 48,82 | 47,75 | 47,91 | -0,08% | 316.163,00 |
| 06.01.2026 | 47,16 | 48,41 | 47,10 | 47,95 | 1,78% | 231.305,00 |
| 05.01.2026 | 46,81 | 47,23 | 46,25 | 47,11 | 0,75% | 216.479,00 |
| 02.01.2026 | 45,17 | 47,10 | 45,09 | 46,76 | 3,29% | 218.504,00 |
| 30.12.2025 | 44,97 | 45,29 | 44,89 | 45,27 | 0,60% | 61.177,00 |
| 29.12.2025 | 44,80 | 45,09 | 44,54 | 45,00 | 0,81% | 115.426,00 |
| 23.12.2025 | 44,06 | 44,78 | 44,01 | 44,64 | 1,34% | 140.435,00 |
| 22.12.2025 | 44,41 | 44,52 | 43,70 | 44,05 | -0,86% | 107.957,00 |
| 19.12.2025 | 43,84 | 44,57 | 43,73 | 44,43 | 1,23% | 77.917,00 |
| 18.12.2025 | 43,74 | 44,00 | 43,53 | 43,89 | 0,32% | 54.552,00 |
| 17.12.2025 | 44,00 | 44,64 | 43,69 | 43,75 | -0,68% | 141.979,00 |
| 16.12.2025 | 43,70 | 44,40 | 43,59 | 44,05 | 0,62% | 115.981,00 |
| 15.12.2025 | 43,31 | 43,84 | 43,26 | 43,78 | 1,04% | 81.280,00 |
| 12.12.2025 | 43,56 | 43,61 | 43,04 | 43,33 | 0,46% | 90.942,00 |
| 11.12.2025 | 43,44 | 43,55 | 42,91 | 43,13 | -0,99% | 68.804,00 |
| 10.12.2025 | 43,52 | 43,76 | 43,25 | 43,56 | 0,09% | 81.336,00 |
| 09.12.2025 | 43,32 | 43,81 | 43,31 | 43,52 | 0,18% | 87.824,00 |
| 08.12.2025 | 43,09 | 43,54 | 43,00 | 43,44 | 0,95% | 84.392,00 |
| 05.12.2025 | 43,64 | 43,67 | 42,82 | 43,03 | -1,22% | 115.006,00 |
| 04.12.2025 | 43,99 | 43,99 | 42,86 | 43,56 | -0,68% | 118.910,00 |
| 03.12.2025 | 43,54 | 44,13 | 43,34 | 43,86 | 1,08% | 92.592,00 |
| 02.12.2025 | 43,33 | 43,65 | 43,13 | 43,39 | 0,23% | 101.691,00 |
| 01.12.2025 | 43,71 | 43,86 | 43,11 | 43,29 | -1,16% | 104.417,00 |
| 28.11.2025 | 43,47 | 43,90 | 43,31 | 43,80 | 0,81% | 82.392,00 |
| 27.11.2025 | 44,16 | 44,17 | 43,33 | 43,45 | -1,74% | 77.330,00 |
| 26.11.2025 | 43,50 | 44,26 | 43,20 | 44,22 | 1,47% | 82.640,00 |
| 25.11.2025 | 44,11 | 44,19 | 43,02 | 43,58 | -1,45% | 142.280,00 |
| 24.11.2025 | 44,29 | 44,35 | 43,78 | 44,22 | -0,09% | 130.127,00 |
| 21.11.2025 | 44,76 | 44,92 | 43,87 | 44,26 | -1,45% | 131.039,00 |
| 20.11.2025 | 44,16 | 45,22 | 44,02 | 44,91 | 2,42% | 219.549,00 |
| 19.11.2025 | 44,67 | 44,99 | 43,51 | 43,85 | -1,79% | 228.174,00 |
| 18.11.2025 | 45,29 | 45,46 | 44,60 | 44,65 | -1,43% | 236.187,00 |
| 17.11.2025 | 45,52 | 45,93 | 45,17 | 45,30 | -0,79% | 162.087,00 |
| 14.11.2025 | 45,45 | 45,82 | 44,78 | 45,66 | 0,37% | 190.647,00 |
| 13.11.2025 | 46,49 | 46,86 | 45,42 | 45,49 | -2,63% | 454.510,00 |
| 12.11.2025 | 43,40 | 46,92 | 43,40 | 46,72 | 8,96% | 987.618,00 |
| 11.11.2025 | 43,55 | 43,67 | 42,62 | 42,88 | -1,54% | 113.534,00 |
| 10.11.2025 | 42,91 | 43,72 | 42,90 | 43,55 | 1,33% | 168.403,00 |
| 07.11.2025 | 43,21 | 43,39 | 42,31 | 42,98 | -0,12% | 116.267,00 |
| 06.11.2025 | 42,49 | 43,77 | 42,45 | 43,03 | 0,96% | 189.356,00 |
| 05.11.2025 | 42,36 | 42,67 | 42,05 | 42,62 | 0,61% | 82.318,00 |
| 04.11.2025 | 42,70 | 42,78 | 42,28 | 42,36 | -1,05% | 230.914,00 |
| 03.11.2025 | 42,57 | 43,05 | 42,21 | 42,81 | 0,35% | 163.367,00 |
| 31.10.2025 | 42,88 | 43,09 | 42,55 | 42,66 | -0,79% | 215.912,00 |
| 30.10.2025 | 42,30 | 43,00 | 42,23 | 43,00 | 2,36% | 299.533,00 |
| 29.10.2025 | 41,09 | 42,45 | 40,93 | 42,01 | 2,24% | 421.151,00 |
| 28.10.2025 | 40,41 | 41,19 | 40,41 | 41,09 | 1,66% | 110.720,00 |
| 27.10.2025 | 40,36 | 40,81 | 40,14 | 40,42 | 0,17% | 102.605,00 |
| 24.10.2025 | 40,34 | 40,70 | 40,11 | 40,35 | -0,07% | 138.904,00 |
| 23.10.2025 | 39,56 | 40,48 | 39,51 | 40,38 | 0,70% | 131.970,00 |
| 22.10.2025 | 40,61 | 41,25 | 39,60 | 40,10 | -0,96% | 224.246,00 |
| 21.10.2025 | 40,91 | 41,11 | 40,42 | 40,49 | -1,00% | 128.736,00 |
| 20.10.2025 | 40,88 | 41,23 | 40,85 | 40,90 | -0,29% | 146.379,00 |
| 17.10.2025 | 41,14 | 41,26 | 40,42 | 41,02 | -0,49% | 201.140,00 |
| 16.10.2025 | 40,83 | 41,59 | 40,81 | 41,22 | 0,78% | 294.210,00 |
| 15.10.2025 | 40,63 | 41,04 | 40,46 | 40,90 | 0,66% | 175.433,00 |
| 14.10.2025 | 40,81 | 41,00 | 40,23 | 40,63 | -0,76% | 147.348,00 |
| 13.10.2025 | 40,31 | 41,09 | 40,31 | 40,94 | 2,15% | 265.547,00 |
| 10.10.2025 | 40,31 | 40,82 | 40,08 | 40,08 | -0,42% | 244.803,00 |
| 09.10.2025 | 40,46 | 40,90 | 40,05 | 40,25 | -0,69% | 279.411,00 |
| 08.10.2025 | 39,79 | 40,85 | 39,79 | 40,53 | 1,94% | 615.393,00 |