31,655€
1,13%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 34,01 | 34,07 | 31,51 | 31,69 | -7,45% | 581.782,00 |
| 01.08.2024 | 34,50 | 34,85 | 34,05 | 34,24 | -0,75% | 130.379,00 |
| 31.07.2024 | 34,36 | 34,63 | 34,30 | 34,50 | 0,52% | 155.436,00 |
| 30.07.2024 | 34,11 | 34,36 | 33,97 | 34,32 | 0,59% | 79.495,00 |
| 29.07.2024 | 33,65 | 34,40 | 33,63 | 34,12 | 1,64% | 232.998,00 |
| 26.07.2024 | 32,94 | 33,74 | 32,90 | 33,57 | 1,54% | 103.321,00 |
| 25.07.2024 | 33,10 | 33,53 | 32,86 | 33,06 | 0,00% | 220.306,00 |
| 24.07.2024 | 33,05 | 33,56 | 32,85 | 33,06 | 0,18% | 133.563,00 |
| 23.07.2024 | 33,13 | 33,21 | 32,67 | 33,00 | -0,27% | 70.940,00 |
| 22.07.2024 | 32,94 | 33,33 | 32,78 | 33,09 | 1,01% | 119.288,00 |
| 19.07.2024 | 32,63 | 33,20 | 32,41 | 32,76 | 0,37% | 146.028,00 |
| 18.07.2024 | 32,77 | 33,04 | 32,64 | 32,64 | -0,46% | 79.173,00 |
| 17.07.2024 | 32,52 | 33,02 | 32,36 | 32,79 | 0,74% | 128.121,00 |
| 16.07.2024 | 32,71 | 32,94 | 32,31 | 32,55 | -0,46% | 267.462,00 |
| 15.07.2024 | 33,75 | 33,84 | 32,64 | 32,70 | -3,40% | 211.590,00 |
| 12.07.2024 | 34,01 | 34,23 | 33,73 | 33,85 | -0,35% | 118.528,00 |
| 11.07.2024 | 33,19 | 34,05 | 33,03 | 33,97 | 2,47% | 151.815,00 |
| 10.07.2024 | 32,68 | 33,20 | 32,64 | 33,15 | 1,22% | 94.327,00 |
| 09.07.2024 | 33,13 | 33,33 | 32,60 | 32,75 | -0,94% | 99.346,00 |
| 08.07.2024 | 33,59 | 33,59 | 33,01 | 33,06 | -1,58% | 135.835,00 |
| 05.07.2024 | 33,10 | 33,67 | 32,80 | 33,59 | 1,79% | 117.808,00 |
| 04.07.2024 | 32,77 | 33,00 | 32,51 | 33,00 | 1,01% | 68.655,00 |
| 03.07.2024 | 32,33 | 32,81 | 32,03 | 32,67 | 0,90% | 173.142,00 |
| 02.07.2024 | 32,62 | 32,70 | 32,16 | 32,38 | -0,98% | 105.268,00 |
| 01.07.2024 | 32,21 | 33,03 | 32,21 | 32,70 | 1,96% | 160.645,00 |
| 28.06.2024 | 32,56 | 32,61 | 31,94 | 32,07 | -1,50% | 209.787,00 |
| 27.06.2024 | 33,31 | 33,32 | 32,31 | 32,56 | -2,25% | 219.297,00 |
| 26.06.2024 | 33,79 | 33,84 | 32,83 | 33,31 | -1,01% | 127.748,00 |
| 25.06.2024 | 33,41 | 33,70 | 33,22 | 33,65 | 0,72% | 56.767,00 |
| 24.06.2024 | 33,47 | 33,62 | 33,07 | 33,41 | -0,18% | 102.777,00 |
| 21.06.2024 | 33,54 | 33,76 | 33,42 | 33,47 | -0,24% | 129.709,00 |
| 20.06.2024 | 33,22 | 33,65 | 33,12 | 33,55 | 1,15% | 89.871,00 |
| 19.06.2024 | 33,41 | 33,55 | 33,01 | 33,17 | -0,84% | 88.613,00 |
| 18.06.2024 | 33,10 | 33,49 | 32,99 | 33,45 | 1,18% | 106.606,00 |
| 17.06.2024 | 33,20 | 33,29 | 32,75 | 33,06 | -0,39% | 170.492,00 |
| 14.06.2024 | 33,89 | 33,91 | 32,87 | 33,19 | -1,69% | 267.645,00 |
| 13.06.2024 | 34,00 | 34,20 | 33,50 | 33,76 | -0,88% | 159.524,00 |
| 12.06.2024 | 33,76 | 34,31 | 33,60 | 34,06 | 0,80% | 106.071,00 |
| 11.06.2024 | 33,69 | 33,89 | 33,25 | 33,79 | 0,33% | 139.049,00 |
| 10.06.2024 | 34,20 | 34,23 | 33,35 | 33,68 | -1,35% | 190.964,00 |
| 07.06.2024 | 34,88 | 34,98 | 33,96 | 34,14 | -2,04% | 176.688,00 |
| 06.06.2024 | 35,39 | 35,61 | 34,74 | 34,85 | -1,16% | 178.966,00 |
| 05.06.2024 | 35,81 | 35,87 | 34,92 | 35,26 | -1,48% | 144.863,00 |
| 04.06.2024 | 35,60 | 35,94 | 35,39 | 35,79 | 0,28% | 165.572,00 |
| 03.06.2024 | 35,35 | 35,71 | 34,96 | 35,69 | 2,06% | 214.923,00 |
| 31.05.2024 | 34,89 | 34,97 | 34,63 | 34,97 | 0,43% | 93.814,00 |
| 30.05.2024 | 34,17 | 34,99 | 34,01 | 34,82 | 1,75% | 118.619,00 |
| 29.05.2024 | 35,03 | 35,07 | 34,21 | 34,22 | -2,51% | 170.369,00 |
| 28.05.2024 | 35,06 | 35,44 | 35,00 | 35,10 | -0,09% | 187.351,00 |
| 27.05.2024 | 34,26 | 35,13 | 34,15 | 35,13 | 2,84% | 141.734,00 |