43,535€
0,94%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 43,50 | 43,56 | 43,04 | 43,40 | 0,61% | 60.506,00 |
| 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 | 0,62% | 138.904,00 |
| 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 | 1,45% | 294.210,00 |
| 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 |
| 07.10.2025 | 39,72 | 39,92 | 39,55 | 39,76 | 0,20% | 163.717,00 |
| 06.10.2025 | 39,06 | 39,84 | 39,06 | 39,68 | 1,02% | 304.706,00 |
| 03.10.2025 | 38,97 | 39,35 | 38,97 | 39,28 | 1,05% | 75.449,00 |
| 02.10.2025 | 39,09 | 39,15 | 38,55 | 38,87 | -0,36% | 255.478,00 |
| 01.10.2025 | 37,90 | 39,18 | 37,68 | 39,01 | 2,68% | 445.458,00 |
| 30.09.2025 | 37,79 | 37,99 | 37,41 | 37,99 | 0,53% | 166.915,00 |
| 29.09.2025 | 37,91 | 38,11 | 37,53 | 37,79 | -0,26% | 230.854,00 |
| 26.09.2025 | 37,32 | 37,91 | 37,19 | 37,89 | 1,83% | 260.332,00 |
| 25.09.2025 | 37,19 | 37,52 | 36,97 | 37,21 | 0,30% | 222.229,00 |
| 24.09.2025 | 36,53 | 37,30 | 36,53 | 37,10 | 1,17% | 194.737,00 |
| 23.09.2025 | 36,40 | 36,90 | 36,36 | 36,67 | 0,74% | 173.588,00 |
| 22.09.2025 | 35,70 | 36,40 | 35,58 | 36,40 | 1,48% | 189.838,00 |
| 19.09.2025 | 35,35 | 35,94 | 35,21 | 35,87 | 1,61% | 57.460,00 |
| 18.09.2025 | 35,80 | 35,89 | 35,21 | 35,30 | -1,70% | 73.599,00 |
| 17.09.2025 | 35,53 | 36,14 | 35,53 | 35,91 | 0,76% | 107.413,00 |
| 16.09.2025 | 36,07 | 36,36 | 35,56 | 35,64 | -1,03% | 182.231,00 |
| 15.09.2025 | 35,93 | 36,23 | 35,84 | 36,01 | 0,19% | 126.755,00 |
| 12.09.2025 | 35,73 | 36,00 | 35,69 | 35,94 | 0,59% | 89.056,00 |
| 11.09.2025 | 35,79 | 36,00 | 35,57 | 35,73 | -0,31% | 82.605,00 |
| 10.09.2025 | 35,72 | 35,90 | 35,56 | 35,84 | 0,36% | 119.381,00 |
| 09.09.2025 | 35,70 | 35,96 | 35,57 | 35,71 | 0,06% | 73.249,00 |
| 08.09.2025 | 35,08 | 35,93 | 35,08 | 35,69 | 1,59% | 246.661,00 |
| 05.09.2025 | 34,84 | 35,17 | 34,51 | 35,13 | 0,92% | 119.550,00 |
| 04.09.2025 | 34,30 | 34,84 | 34,30 | 34,81 | 2,87% | 140.653,00 |
| 03.09.2025 | 33,85 | 34,13 | 33,74 | 33,84 | -0,24% | 84.793,00 |
| 02.09.2025 | 34,40 | 34,43 | 33,76 | 33,92 | -1,45% | 156.812,00 |
| 01.09.2025 | 34,37 | 34,60 | 34,13 | 34,42 | 0,17% | 112.792,00 |
| 29.08.2025 | 34,50 | 34,59 | 34,20 | 34,36 | -0,64% | 113.418,00 |
| 28.08.2025 | 34,90 | 35,17 | 34,38 | 34,58 | -1,17% | 121.976,00 |
| 27.08.2025 | 35,10 | 35,26 | 34,77 | 34,99 | -0,26% | 192.303,00 |
| 26.08.2025 | 35,11 | 35,38 | 34,94 | 35,08 | -0,43% | 82.305,00 |
| 25.08.2025 | 35,64 | 35,64 | 34,89 | 35,23 | -1,76% | 191.870,00 |
| 22.08.2025 | 35,73 | 35,88 | 35,49 | 35,86 | 0,76% | 111.625,00 |
| 21.08.2025 | 35,39 | 35,74 | 35,31 | 35,59 | 0,57% | 81.891,00 |
| 20.08.2025 | 35,23 | 35,52 | 35,11 | 35,39 | 0,11% | 70.900,00 |
| 19.08.2025 | 35,34 | 35,68 | 35,21 | 35,35 | -0,23% | 82.618,00 |
| 18.08.2025 | 35,06 | 35,75 | 35,01 | 35,43 | 1,64% | 147.711,00 |
| 15.08.2025 | 34,57 | 35,28 | 34,50 | 34,86 | 0,93% | 195.899,00 |
| 14.08.2025 | 35,35 | 35,35 | 33,88 | 34,54 | -2,59% | 695.425,00 |
| 13.08.2025 | 35,53 | 35,80 | 35,41 | 35,46 | -0,39% | 64.383,00 |
| 12.08.2025 | 35,71 | 35,78 | 35,36 | 35,60 | 0,23% | 75.834,00 |
| 11.08.2025 | 35,71 | 35,91 | 34,94 | 35,52 | -1,22% | 230.654,00 |
| 08.08.2025 | 36,25 | 36,52 | 35,93 | 35,96 | -0,72% | 62.369,00 |
| 07.08.2025 | 36,63 | 36,70 | 36,00 | 36,22 | -0,63% | 99.340,00 |
| 06.08.2025 | 36,60 | 36,81 | 36,45 | 36,45 | -0,11% | 83.089,00 |
| 05.08.2025 | 36,27 | 36,67 | 36,20 | 36,49 | 0,91% | 70.438,00 |
| 04.08.2025 | 36,17 | 36,37 | 35,81 | 36,16 | 0,98% | 109.419,00 |
| 01.08.2025 | 35,76 | 36,17 | 35,52 | 35,81 | -0,36% | 159.294,00 |
| 31.07.2025 | 36,33 | 36,34 | 35,79 | 35,94 | -0,80% | 111.989,00 |
| 30.07.2025 | 36,39 | 36,65 | 36,22 | 36,23 | -0,28% | 92.449,00 |
| 29.07.2025 | 35,98 | 36,51 | 35,91 | 36,33 | 0,61% | 95.250,00 |
| 28.07.2025 | 36,70 | 36,75 | 35,73 | 36,11 | -0,69% | 158.846,00 |
| 25.07.2025 | 36,20 | 36,39 | 35,84 | 36,36 | 0,41% | 114.523,00 |
| 24.07.2025 | 36,96 | 37,40 | 36,02 | 36,21 | -2,03% | 213.852,00 |