41,025€
2,36%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 40,45 | 41,01 | 40,30 | 40,92 | 2,08% | 227.451,00 |
| 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 | 37,67 | 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 | 0,53% | 89.056,00 |
| 11.09.2025 | 35,82 | 36,01 | 35,57 | 35,75 | -0,08% | 79.808,00 |
| 10.09.2025 | 35,76 | 35,88 | 35,56 | 35,78 | 0,55% | 102.575,00 |
| 09.09.2025 | 35,70 | 35,98 | 35,57 | 35,59 | -0,32% | 49.821,00 |
| 08.09.2025 | 35,27 | 35,93 | 35,21 | 35,70 | 1,62% | 243.269,00 |
| 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 |
| 23.07.2025 | 37,79 | 37,85 | 36,36 | 36,96 | -1,78% | 206.068,00 |
| 22.07.2025 | 36,93 | 37,79 | 36,81 | 37,63 | 1,68% | 355.744,00 |
| 21.07.2025 | 36,45 | 37,18 | 36,33 | 37,01 | 1,45% | 328.300,00 |
| 18.07.2025 | 36,21 | 36,54 | 36,20 | 36,48 | 0,91% | 153.830,00 |
| 17.07.2025 | 36,49 | 36,54 | 36,06 | 36,15 | -0,80% | 118.604,00 |
| 16.07.2025 | 36,22 | 36,58 | 36,22 | 36,44 | 0,05% | 127.208,00 |
| 15.07.2025 | 36,19 | 36,63 | 36,10 | 36,42 | 0,89% | 182.551,00 |
| 14.07.2025 | 36,00 | 36,27 | 35,81 | 36,10 | -0,06% | 163.846,00 |
| 11.07.2025 | 35,89 | 36,28 | 35,86 | 36,12 | 0,36% | 154.809,00 |
| 10.07.2025 | 36,12 | 36,45 | 35,81 | 35,99 | -0,58% | 174.557,00 |
| 09.07.2025 | 35,52 | 36,20 | 35,47 | 36,20 | 1,69% | 187.636,00 |
| 08.07.2025 | 35,81 | 35,98 | 35,30 | 35,60 | -0,53% | 199.950,00 |
| 07.07.2025 | 36,36 | 36,39 | 35,70 | 35,79 | -1,35% | 129.623,00 |
| 04.07.2025 | 36,23 | 36,50 | 36,11 | 36,28 | 0,11% | 119.018,00 |
| 03.07.2025 | 36,19 | 36,50 | 36,00 | 36,24 | 0,36% | 146.526,00 |
| 02.07.2025 | 36,09 | 36,69 | 35,84 | 36,11 | 0,28% | 237.067,00 |
| 01.07.2025 | 35,50 | 36,35 | 35,49 | 36,01 | 1,49% | 281.592,00 |
| 30.06.2025 | 35,74 | 35,98 | 35,26 | 35,48 | -0,50% | 110.898,00 |
| 27.06.2025 | 35,84 | 35,99 | 35,61 | 35,66 | -0,53% | 98.573,00 |
| 26.06.2025 | 35,78 | 36,17 | 35,67 | 35,85 | 0,28% | 106.616,00 |
| 25.06.2025 | 36,00 | 36,24 | 35,55 | 35,75 | -0,67% | 184.551,00 |
| 24.06.2025 | 35,86 | 36,05 | 35,19 | 35,99 | 0,22% | 317.207,00 |
| 23.06.2025 | 34,98 | 36,02 | 34,76 | 35,91 | 2,28% | 280.711,00 |
| 20.06.2025 | 35,04 | 35,35 | 34,91 | 35,11 | 0,83% | 99.190,00 |
| 19.06.2025 | 34,83 | 35,17 | 34,72 | 34,82 | -0,23% | 133.908,00 |
| 18.06.2025 | 35,47 | 35,53 | 34,80 | 34,90 | -1,30% | 198.099,00 |
| 17.06.2025 | 35,64 | 36,09 | 35,22 | 35,36 | -1,17% | 327.745,00 |
| 16.06.2025 | 35,54 | 35,89 | 35,47 | 35,78 | 0,93% | 270.175,00 |
| 13.06.2025 | 34,66 | 35,90 | 34,43 | 35,45 | 1,26% | 470.435,00 |
| 12.06.2025 | 34,52 | 35,37 | 34,45 | 35,01 | 1,60% | 816.616,00 |
| 11.06.2025 | 33,85 | 34,82 | 33,78 | 34,46 | 1,74% | 404.797,00 |
| 10.06.2025 | 33,46 | 33,94 | 33,36 | 33,87 | 1,01% | 214.871,00 |
| 09.06.2025 | 33,31 | 33,63 | 33,31 | 33,53 | 0,33% | 58.686,00 |
| 06.06.2025 | 33,23 | 33,57 | 33,20 | 33,42 | 0,69% | 84.910,00 |
| 05.06.2025 | 33,45 | 33,48 | 33,07 | 33,19 | -0,81% | 123.715,00 |
| 04.06.2025 | 33,37 | 33,72 | 33,28 | 33,46 | 0,54% | 137.805,00 |
| 03.06.2025 | 33,07 | 33,40 | 32,95 | 33,28 | 0,67% | 108.222,00 |
| 02.06.2025 | 33,20 | 33,36 | 32,91 | 33,06 | -0,39% | 95.715,00 |
| 30.05.2025 | 32,99 | 33,45 | 32,78 | 33,19 | 1,34% | 111.843,00 |
| 29.05.2025 | 32,66 | 33,07 | 32,45 | 32,75 | 0,80% | 144.457,00 |
| 28.05.2025 | 32,62 | 32,80 | 32,45 | 32,49 | -0,46% | 159.962,00 |
| 27.05.2025 | 32,99 | 32,99 | 32,58 | 32,64 | -1,24% | 136.584,00 |