34,015€
-0,04%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 34,08 | 34,26 | 33,92 | 33,99 | -0,13% | 113.139,00 |
| 24.04.2025 | 33,66 | 34,28 | 33,51 | 34,03 | 1,13% | 173.137,00 |
| 23.04.2025 | 34,35 | 34,49 | 33,33 | 33,65 | -1,67% | 418.740,00 |
| 22.04.2025 | 34,13 | 34,36 | 33,66 | 34,22 | 0,26% | 219.774,00 |
| 17.04.2025 | 33,99 | 34,29 | 33,80 | 34,13 | 0,98% | 152.712,00 |
| 16.04.2025 | 33,41 | 34,11 | 33,24 | 33,80 | 0,48% | 298.581,00 |
| 15.04.2025 | 32,76 | 33,75 | 32,72 | 33,64 | 2,50% | 169.980,00 |
| 14.04.2025 | 33,01 | 33,10 | 32,61 | 32,82 | -0,52% | 129.026,00 |
| 11.04.2025 | 32,34 | 32,99 | 32,29 | 32,99 | 1,66% | 127.193,00 |
| 10.04.2025 | 33,00 | 33,00 | 31,75 | 32,45 | -0,70% | 174.956,00 |
| 09.04.2025 | 30,87 | 32,89 | 30,68 | 32,68 | 4,58% | 310.290,00 |
| 08.04.2025 | 31,66 | 32,02 | 30,90 | 31,25 | -0,16% | 315.936,00 |
| 07.04.2025 | 30,99 | 32,49 | 29,81 | 31,30 | -1,88% | 880.930,00 |
| 04.04.2025 | 34,08 | 34,45 | 31,75 | 31,90 | -6,40% | 679.985,00 |
| 03.04.2025 | 33,30 | 34,66 | 33,01 | 34,08 | 0,98% | 472.081,00 |
| 02.04.2025 | 33,45 | 33,94 | 33,41 | 33,75 | 0,33% | 257.147,00 |
| 01.04.2025 | 32,99 | 33,90 | 32,92 | 33,64 | 2,06% | 345.608,00 |
| 31.03.2025 | 32,88 | 33,19 | 32,60 | 32,96 | -0,06% | 333.596,00 |
| 28.03.2025 | 33,01 | 33,27 | 32,59 | 32,98 | 0,00% | 306.289,00 |
| 27.03.2025 | 32,67 | 33,18 | 32,61 | 32,98 | 0,40% | 244.185,00 |
| 26.03.2025 | 32,84 | 33,07 | 32,66 | 32,85 | 0,49% | 192.013,00 |
| 25.03.2025 | 32,73 | 32,99 | 32,55 | 32,69 | -0,79% | 182.541,00 |
| 24.03.2025 | 32,39 | 33,27 | 32,31 | 32,95 | 2,27% | 364.765,00 |
| 21.03.2025 | 32,01 | 32,64 | 31,91 | 32,22 | 0,59% | 228.766,00 |
| 20.03.2025 | 32,99 | 33,61 | 31,53 | 32,03 | -3,81% | 581.435,00 |
| 19.03.2025 | 33,30 | 33,48 | 32,90 | 33,30 | 0,06% | 307.833,00 |
| 18.03.2025 | 32,49 | 33,37 | 32,42 | 33,28 | 2,40% | 425.219,00 |
| 17.03.2025 | 32,34 | 32,63 | 32,15 | 32,50 | 0,68% | 313.815,00 |
| 14.03.2025 | 32,28 | 32,57 | 31,72 | 32,28 | 0,56% | 316.101,00 |
| 13.03.2025 | 31,09 | 32,70 | 31,01 | 32,10 | 2,92% | 509.234,00 |
| 12.03.2025 | 31,24 | 31,62 | 30,81 | 31,19 | 0,39% | 254.977,00 |
| 11.03.2025 | 31,10 | 31,55 | 30,81 | 31,07 | 0,52% | 305.420,00 |
| 10.03.2025 | 31,22 | 31,40 | 30,77 | 30,91 | -0,58% | 244.754,00 |
| 07.03.2025 | 30,76 | 31,26 | 30,53 | 31,09 | 0,45% | 277.848,00 |
| 06.03.2025 | 30,62 | 31,17 | 30,41 | 30,95 | 1,14% | 313.962,00 |
| 05.03.2025 | 30,37 | 30,97 | 30,23 | 30,60 | 0,03% | 320.750,00 |
| 04.03.2025 | 30,76 | 30,91 | 30,23 | 30,59 | -0,10% | 370.337,00 |
| 03.03.2025 | 30,29 | 30,78 | 30,10 | 30,62 | 1,22% | 309.229,00 |
| 28.02.2025 | 30,03 | 30,45 | 29,84 | 30,25 | 0,77% | 283.187,00 |
| 27.02.2025 | 30,63 | 30,69 | 29,94 | 30,02 | -2,06% | 333.507,00 |
| 26.02.2025 | 30,38 | 30,78 | 30,22 | 30,65 | 0,82% | 284.890,00 |
| 25.02.2025 | 30,32 | 30,67 | 30,11 | 30,40 | 0,33% | 369.428,00 |
| 24.02.2025 | 29,34 | 30,30 | 29,32 | 30,30 | 4,37% | 545.005,00 |
| 21.02.2025 | 28,86 | 29,26 | 28,63 | 29,03 | 0,90% | 272.149,00 |
| 20.02.2025 | 28,59 | 29,28 | 28,51 | 28,77 | 1,27% | 414.233,00 |
| 19.02.2025 | 28,38 | 29,02 | 28,31 | 28,41 | 0,35% | 403.131,00 |
| 18.02.2025 | 28,56 | 28,65 | 28,12 | 28,31 | -1,36% | 397.834,00 |
| 17.02.2025 | 28,60 | 28,81 | 28,32 | 28,70 | 0,46% | 328.139,00 |
| 14.02.2025 | 28,41 | 28,65 | 28,27 | 28,57 | 0,56% | 296.070,00 |
| 13.02.2025 | 28,80 | 28,94 | 28,07 | 28,41 | -0,94% | 525.766,00 |
| 12.02.2025 | 29,17 | 29,34 | 28,39 | 28,68 | -1,75% | 400.581,00 |
| 11.02.2025 | 29,20 | 29,37 | 28,95 | 29,19 | -0,24% | 182.515,00 |
| 10.02.2025 | 28,92 | 29,27 | 28,75 | 29,26 | 1,60% | 242.045,00 |
| 07.02.2025 | 29,46 | 29,78 | 28,65 | 28,80 | -1,87% | 338.327,00 |
| 06.02.2025 | 30,04 | 30,11 | 29,16 | 29,35 | -2,30% | 250.619,00 |
| 05.02.2025 | 29,69 | 30,05 | 29,44 | 30,04 | 0,81% | 154.176,00 |
| 04.02.2025 | 29,54 | 29,81 | 29,31 | 29,80 | 0,64% | 274.535,00 |
| 03.02.2025 | 29,62 | 29,76 | 29,29 | 29,61 | -0,47% | 154.042,00 |
| 31.01.2025 | 29,50 | 30,04 | 29,50 | 29,75 | 0,37% | 212.441,00 |
| 30.01.2025 | 29,37 | 29,75 | 29,18 | 29,64 | 0,99% | 179.661,00 |
| 29.01.2025 | 29,21 | 29,37 | 28,72 | 29,35 | 0,82% | 263.551,00 |
| 28.01.2025 | 28,74 | 29,65 | 28,42 | 29,11 | 1,32% | 302.088,00 |
| 27.01.2025 | 28,58 | 29,08 | 28,46 | 28,73 | -0,10% | 307.054,00 |
| 24.01.2025 | 29,00 | 29,09 | 28,55 | 28,76 | -0,72% | 212.403,00 |
| 23.01.2025 | 28,79 | 28,99 | 28,68 | 28,97 | 0,73% | 169.438,00 |
| 22.01.2025 | 29,49 | 29,49 | 28,65 | 28,76 | -2,11% | 298.215,00 |
| 21.01.2025 | 28,99 | 29,47 | 28,68 | 29,38 | -0,37% | 250.490,00 |
| 20.01.2025 | 29,46 | 29,66 | 29,10 | 29,49 | 0,58% | 206.601,00 |
| 17.01.2025 | 29,12 | 29,74 | 29,05 | 29,32 | 0,86% | 237.519,00 |
| 16.01.2025 | 29,09 | 29,18 | 28,70 | 29,07 | -0,07% | 150.114,00 |
| 15.01.2025 | 28,49 | 29,19 | 28,40 | 29,09 | 2,43% | 227.085,00 |
| 14.01.2025 | 28,69 | 28,84 | 28,22 | 28,40 | -0,77% | 214.252,00 |
| 13.01.2025 | 28,21 | 28,91 | 28,11 | 28,62 | 1,13% | 193.518,00 |
| 10.01.2025 | 28,65 | 28,70 | 28,00 | 28,30 | -1,32% | 403.453,00 |
| 09.01.2025 | 29,29 | 29,32 | 28,52 | 28,68 | -2,05% | 281.940,00 |
| 08.01.2025 | 29,98 | 29,98 | 29,09 | 29,28 | -2,47% | 281.089,00 |
| 07.01.2025 | 30,26 | 30,42 | 29,91 | 30,02 | -0,63% | 237.047,00 |
| 06.01.2025 | 30,61 | 30,63 | 30,09 | 30,21 | -0,56% | 203.482,00 |
| 03.01.2025 | 29,56 | 30,50 | 29,36 | 30,38 | 2,70% | 369.977,00 |
| 02.01.2025 | 28,94 | 29,69 | 28,75 | 29,58 | 3,39% | 283.269,00 |
| 30.12.2024 | 28,50 | 28,65 | 28,41 | 28,61 | 0,14% | 142.524,00 |
| 27.12.2024 | 28,64 | 28,67 | 28,04 | 28,57 | 0,00% | 208.888,00 |
| 23.12.2024 | 28,21 | 28,57 | 28,02 | 28,57 | 1,35% | 219.122,00 |
| 20.12.2024 | 28,31 | 28,35 | 27,86 | 28,19 | -0,39% | 262.428,00 |
| 19.12.2024 | 27,96 | 28,40 | 27,75 | 28,30 | 0,82% | 352.375,00 |
| 18.12.2024 | 28,40 | 28,42 | 27,92 | 28,07 | -0,57% | 321.650,00 |
| 17.12.2024 | 28,64 | 28,68 | 28,18 | 28,23 | -1,05% | 360.669,00 |
| 16.12.2024 | 29,31 | 29,32 | 28,41 | 28,53 | -2,69% | 521.434,00 |
| 13.12.2024 | 29,97 | 30,05 | 29,14 | 29,32 | -1,94% | 497.130,00 |
| 12.12.2024 | 30,22 | 30,29 | 29,86 | 29,90 | -1,06% | 289.870,00 |
| 11.12.2024 | 30,82 | 30,85 | 30,11 | 30,22 | -1,88% | 322.259,00 |
| 10.12.2024 | 30,90 | 31,01 | 30,73 | 30,80 | -0,55% | 175.640,00 |
| 09.12.2024 | 30,83 | 30,99 | 30,71 | 30,97 | 0,58% | 194.468,00 |
| 06.12.2024 | 30,73 | 30,93 | 30,62 | 30,79 | -0,13% | 197.585,00 |
| 05.12.2024 | 31,01 | 31,27 | 30,72 | 30,83 | -0,77% | 294.749,00 |
| 04.12.2024 | 31,78 | 31,95 | 30,92 | 31,07 | -2,02% | 297.119,00 |
| 03.12.2024 | 31,84 | 32,10 | 31,54 | 31,71 | -0,35% | 190.218,00 |
| 02.12.2024 | 31,86 | 32,22 | 31,68 | 31,82 | -0,22% | 136.780,00 |
| 29.11.2024 | 31,84 | 31,95 | 31,55 | 31,89 | 0,13% | 83.132,00 |
| 28.11.2024 | 31,16 | 32,03 | 31,15 | 31,85 | 2,18% | 169.519,00 |