28,240€
-0,21%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 30,95 | 31,26 | 30,48 | 31,17 | 1,04% | 142.774,00 |
| 26.11.2024 | 30,85 | 31,26 | 30,72 | 30,85 | -0,52% | 97.481,00 |
| 25.11.2024 | 31,01 | 31,32 | 30,69 | 31,01 | -0,13% | 121.436,00 |
| 22.11.2024 | 30,80 | 31,44 | 30,80 | 31,05 | 0,88% | 110.575,00 |
| 21.11.2024 | 31,18 | 31,35 | 30,58 | 30,78 | -1,25% | 129.959,00 |
| 20.11.2024 | 31,52 | 31,66 | 30,75 | 31,17 | -0,76% | 138.715,00 |
| 19.11.2024 | 31,90 | 32,19 | 31,30 | 31,41 | -1,10% | 155.392,00 |
| 18.11.2024 | 32,08 | 32,29 | 31,70 | 31,76 | -0,63% | 152.336,00 |
| 15.11.2024 | 31,68 | 32,28 | 31,60 | 31,96 | 0,82% | 280.512,00 |
| 14.11.2024 | 32,07 | 32,33 | 31,68 | 31,70 | -1,25% | 245.684,00 |
| 13.11.2024 | 31,31 | 32,79 | 31,31 | 32,10 | 7,00% | 912.786,00 |
| 12.11.2024 | 30,68 | 30,71 | 29,92 | 30,00 | -2,50% | 157.188,00 |
| 11.11.2024 | 30,16 | 31,01 | 30,16 | 30,77 | 2,06% | 219.301,00 |
| 08.11.2024 | 30,13 | 30,42 | 29,93 | 30,15 | 0,43% | 128.968,00 |
| 07.11.2024 | 29,89 | 30,56 | 29,40 | 30,02 | -1,25% | 391.101,00 |
| 06.11.2024 | 30,01 | 31,50 | 28,16 | 30,40 | -0,33% | 1.373.140,00 |
| 05.11.2024 | 30,15 | 30,53 | 30,12 | 30,50 | 0,69% | 244.328,00 |
| 04.11.2024 | 29,91 | 30,50 | 29,80 | 30,29 | 1,61% | 348.327,00 |
| 01.11.2024 | 29,73 | 30,12 | 29,68 | 29,81 | 0,10% | 129.637,00 |
| 31.10.2024 | 30,05 | 30,14 | 29,52 | 29,78 | -1,68% | 308.241,00 |
| 30.10.2024 | 30,34 | 30,40 | 30,04 | 30,29 | -0,66% | 201.939,00 |
| 29.10.2024 | 30,92 | 31,10 | 30,26 | 30,49 | -0,97% | 382.882,00 |
| 28.10.2024 | 30,83 | 31,04 | 30,70 | 30,79 | 0,03% | 126.451,00 |
| 25.10.2024 | 30,76 | 30,89 | 30,44 | 30,78 | 0,10% | 139.608,00 |
| 24.10.2024 | 30,74 | 31,16 | 30,61 | 30,75 | 0,10% | 202.991,00 |
| 23.10.2024 | 31,06 | 31,19 | 30,60 | 30,72 | -0,65% | 202.844,00 |
| 22.10.2024 | 31,54 | 31,56 | 30,82 | 30,92 | -2,09% | 273.382,00 |
| 21.10.2024 | 31,57 | 31,70 | 31,00 | 31,58 | 0,32% | 198.663,00 |
| 18.10.2024 | 31,52 | 31,59 | 31,17 | 31,48 | -0,13% | 149.664,00 |
| 17.10.2024 | 31,69 | 32,00 | 31,49 | 31,52 | -0,63% | 187.729,00 |
| 16.10.2024 | 31,84 | 32,05 | 31,45 | 31,72 | -0,35% | 165.407,00 |
| 15.10.2024 | 31,91 | 32,10 | 31,71 | 31,83 | -0,47% | 114.141,00 |
| 14.10.2024 | 31,57 | 31,98 | 31,46 | 31,98 | 0,82% | 133.972,00 |
| 11.10.2024 | 31,30 | 31,77 | 31,30 | 31,72 | 1,34% | 76.101,00 |
| 10.10.2024 | 31,48 | 31,62 | 31,20 | 31,30 | -1,07% | 142.995,00 |
| 09.10.2024 | 31,40 | 31,70 | 31,20 | 31,64 | 0,80% | 202.183,00 |
| 08.10.2024 | 31,36 | 31,57 | 31,27 | 31,39 | -0,03% | 96.858,00 |
| 07.10.2024 | 31,69 | 31,78 | 31,27 | 31,40 | -0,98% | 254.243,00 |
| 04.10.2024 | 32,12 | 32,30 | 31,21 | 31,71 | -0,94% | 339.608,00 |
| 03.10.2024 | 32,18 | 32,39 | 31,92 | 32,01 | -0,74% | 85.524,00 |
| 02.10.2024 | 32,24 | 32,46 | 32,01 | 32,25 | -0,15% | 173.109,00 |
| 01.10.2024 | 32,72 | 32,88 | 31,97 | 32,30 | -1,25% | 207.947,00 |
| 30.09.2024 | 33,22 | 33,34 | 32,61 | 32,71 | -1,74% | 212.718,00 |
| 27.09.2024 | 33,19 | 33,40 | 32,96 | 33,29 | 0,48% | 267.169,00 |
| 26.09.2024 | 32,51 | 33,29 | 32,43 | 33,13 | 3,24% | 449.732,00 |
| 25.09.2024 | 32,09 | 32,18 | 31,75 | 32,09 | -0,22% | 135.432,00 |
| 24.09.2024 | 32,07 | 32,32 | 31,80 | 32,16 | 0,47% | 161.513,00 |
| 23.09.2024 | 31,22 | 32,10 | 31,12 | 32,01 | 2,76% | 282.594,00 |
| 20.09.2024 | 31,15 | 31,31 | 30,93 | 31,15 | 0,13% | 325.951,00 |
| 19.09.2024 | 32,44 | 32,56 | 30,97 | 31,11 | -3,56% | 468.771,00 |
| 18.09.2024 | 32,71 | 32,84 | 32,01 | 32,26 | -1,13% | 234.185,00 |
| 17.09.2024 | 32,70 | 32,92 | 32,50 | 32,63 | -0,49% | 112.261,00 |
| 16.09.2024 | 33,00 | 33,14 | 32,58 | 32,79 | -0,67% | 109.993,00 |
| 13.09.2024 | 32,68 | 33,06 | 32,60 | 33,01 | 0,89% | 57.880,00 |
| 12.09.2024 | 33,15 | 33,32 | 32,54 | 32,72 | -0,67% | 125.350,00 |
| 11.09.2024 | 33,22 | 33,74 | 32,59 | 32,94 | -0,78% | 133.428,00 |
| 10.09.2024 | 33,03 | 34,00 | 33,02 | 33,20 | 0,15% | 194.293,00 |
| 09.09.2024 | 32,77 | 33,41 | 32,55 | 33,15 | 1,44% | 100.471,00 |
| 06.09.2024 | 33,01 | 33,11 | 32,53 | 32,68 | -1,12% | 99.397,00 |
| 05.09.2024 | 32,13 | 33,59 | 32,00 | 33,05 | 2,86% | 292.748,00 |
| 04.09.2024 | 32,36 | 32,50 | 32,04 | 32,13 | -0,74% | 103.395,00 |
| 03.09.2024 | 32,61 | 32,90 | 32,35 | 32,37 | -1,01% | 129.625,00 |
| 02.09.2024 | 32,57 | 32,83 | 32,34 | 32,70 | 0,09% | 89.186,00 |
| 30.08.2024 | 32,71 | 32,95 | 32,53 | 32,67 | 0,37% | 152.199,00 |
| 29.08.2024 | 32,00 | 32,90 | 31,98 | 32,55 | 1,59% | 150.208,00 |
| 28.08.2024 | 32,19 | 32,25 | 31,92 | 32,04 | -0,53% | 121.730,00 |
| 27.08.2024 | 32,11 | 32,32 | 32,02 | 32,21 | 0,31% | 75.257,00 |
| 26.08.2024 | 32,04 | 32,20 | 31,88 | 32,11 | 0,41% | 79.091,00 |
| 23.08.2024 | 31,74 | 32,11 | 31,62 | 31,98 | 1,17% | 106.256,00 |
| 22.08.2024 | 31,45 | 31,83 | 31,40 | 31,61 | 0,57% | 133.046,00 |
| 21.08.2024 | 31,48 | 31,66 | 31,30 | 31,43 | -0,41% | 107.867,00 |
| 20.08.2024 | 31,34 | 31,60 | 31,11 | 31,56 | 0,67% | 158.143,00 |
| 19.08.2024 | 31,14 | 31,45 | 31,01 | 31,35 | 0,97% | 142.536,00 |
| 16.08.2024 | 30,91 | 31,07 | 30,77 | 31,05 | 0,39% | 165.876,00 |
| 15.08.2024 | 30,74 | 31,37 | 30,66 | 30,93 | 0,75% | 488.950,00 |
| 14.08.2024 | 32,42 | 32,50 | 30,27 | 30,70 | -5,07% | 1.069.560,00 |
| 13.08.2024 | 32,53 | 32,72 | 32,20 | 32,34 | -0,46% | 120.767,00 |
| 12.08.2024 | 32,02 | 32,55 | 31,95 | 32,49 | 2,07% | 92.870,00 |
| 09.08.2024 | 32,06 | 32,22 | 31,75 | 31,83 | -0,66% | 93.594,00 |
| 08.08.2024 | 31,78 | 32,13 | 31,57 | 32,04 | 0,95% | 98.169,00 |
| 07.08.2024 | 31,44 | 32,18 | 31,01 | 31,74 | 1,70% | 176.150,00 |
| 06.08.2024 | 31,30 | 31,60 | 30,76 | 31,21 | 1,00% | 247.453,00 |
| 05.08.2024 | 31,30 | 31,52 | 30,51 | 30,90 | -2,49% | 516.477,00 |