33,660€
1,81%
Echtzeit-Aktienkurs RWE AG INH O.N.
Bid:
Ask:
Aktienkurse zur RWE AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.05.2024 | 34,50 | 34,50 | 34,02 | 34,16 | -0,93% | 149.974,00 |
| 23.05.2024 | 34,73 | 34,90 | 34,18 | 34,48 | -0,49% | 168.229,00 |
| 22.05.2024 | 34,53 | 34,78 | 34,27 | 34,65 | 0,35% | 117.348,00 |
| 21.05.2024 | 34,65 | 34,70 | 34,25 | 34,53 | -0,52% | 133.841,00 |
| 20.05.2024 | 34,89 | 35,05 | 34,65 | 34,71 | -0,43% | 56.654,00 |
| 17.05.2024 | 35,35 | 35,53 | 34,54 | 34,86 | -1,02% | 243.641,00 |
| 16.05.2024 | 35,69 | 35,89 | 35,12 | 35,22 | -1,21% | 297.912,00 |
| 15.05.2024 | 35,31 | 36,32 | 34,67 | 35,65 | 1,83% | 632.852,00 |
| 14.05.2024 | 34,36 | 35,09 | 34,31 | 35,01 | 1,48% | 413.144,00 |
| 13.05.2024 | 34,64 | 34,69 | 34,32 | 34,50 | -0,69% | 191.636,00 |
| 10.05.2024 | 33,82 | 34,74 | 33,78 | 34,74 | 2,72% | 431.091,00 |
| 09.05.2024 | 33,05 | 33,87 | 32,81 | 33,82 | 2,18% | 193.586,00 |
| 08.05.2024 | 33,13 | 33,33 | 32,75 | 33,10 | -0,18% | 242.684,00 |
| 07.05.2024 | 32,42 | 33,16 | 32,36 | 33,16 | 2,22% | 251.968,00 |
| 06.05.2024 | 32,58 | 32,69 | 32,28 | 32,44 | -2,32% | 227.300,00 |
| 03.05.2024 | 33,47 | 33,89 | 33,17 | 33,21 | -0,72% | 312.194,00 |
| 02.05.2024 | 32,85 | 33,49 | 32,76 | 33,45 | 2,14% | 407.686,00 |
| 30.04.2024 | 33,19 | 33,43 | 32,55 | 32,75 | -1,59% | 394.265,00 |
| 29.04.2024 | 32,55 | 33,32 | 32,35 | 33,28 | 3,03% | 474.469,00 |
| 26.04.2024 | 32,14 | 32,62 | 31,99 | 32,30 | 1,19% | 314.074,00 |
| 25.04.2024 | 31,64 | 32,37 | 31,61 | 31,92 | 0,79% | 318.538,00 |
| 24.04.2024 | 32,04 | 32,13 | 31,56 | 31,67 | -1,03% | 186.329,00 |
| 23.04.2024 | 32,20 | 32,25 | 31,73 | 32,00 | -0,56% | 250.471,00 |
| 22.04.2024 | 32,49 | 32,59 | 31,51 | 32,18 | -0,80% | 483.276,00 |
| 19.04.2024 | 32,18 | 32,77 | 32,01 | 32,44 | 0,28% | 265.165,00 |
| 18.04.2024 | 31,94 | 32,49 | 31,86 | 32,35 | 1,47% | 222.089,00 |
| 17.04.2024 | 31,98 | 32,07 | 31,42 | 31,88 | -0,41% | 171.470,00 |
| 16.04.2024 | 31,73 | 32,57 | 31,35 | 32,01 | 0,44% | 306.020,00 |
| 15.04.2024 | 32,63 | 32,64 | 31,79 | 31,87 | -1,15% | 331.175,00 |
| 12.04.2024 | 31,68 | 32,90 | 31,57 | 32,24 | 2,19% | 521.895,00 |
| 11.04.2024 | 30,64 | 31,75 | 30,42 | 31,55 | 3,07% | 367.333,00 |
| 10.04.2024 | 31,27 | 31,32 | 30,36 | 30,61 | -1,86% | 378.566,00 |
| 09.04.2024 | 31,03 | 31,35 | 30,80 | 31,19 | 0,13% | 269.771,00 |
| 08.04.2024 | 30,91 | 31,24 | 30,85 | 31,15 | 0,97% | 284.994,00 |
| 05.04.2024 | 30,90 | 31,54 | 30,58 | 30,85 | 0,00% | 380.537,00 |
| 04.04.2024 | 30,59 | 31,43 | 30,53 | 30,85 | 0,92% | 385.553,00 |
| 03.04.2024 | 31,05 | 31,14 | 30,30 | 30,57 | -2,18% | 449.800,00 |
| 02.04.2024 | 31,57 | 31,59 | 30,95 | 31,25 | -0,86% | 475.372,00 |
| 28.03.2024 | 31,56 | 31,78 | 31,30 | 31,52 | -0,10% | 275.042,00 |
| 27.03.2024 | 31,01 | 31,67 | 31,00 | 31,55 | 1,54% | 237.317,00 |
| 26.03.2024 | 31,19 | 31,36 | 30,89 | 31,07 | 0,00% | 252.974,00 |
| 25.03.2024 | 31,29 | 31,40 | 31,05 | 31,07 | -0,58% | 198.849,00 |
| 22.03.2024 | 30,99 | 31,63 | 30,93 | 31,25 | 0,45% | 251.927,00 |
| 21.03.2024 | 31,29 | 31,53 | 30,88 | 31,11 | -0,58% | 298.258,00 |
| 20.03.2024 | 30,61 | 31,29 | 30,09 | 31,29 | 1,82% | 324.970,00 |
| 19.03.2024 | 31,03 | 31,10 | 30,42 | 30,73 | -1,32% | 320.674,00 |
| 18.03.2024 | 31,29 | 31,48 | 30,77 | 31,14 | -0,10% | 298.393,00 |
| 15.03.2024 | 30,83 | 31,46 | 30,57 | 31,17 | 1,14% | 379.833,00 |
| 14.03.2024 | 32,00 | 32,90 | 30,70 | 30,82 | -3,75% | 982.401,00 |
| 13.03.2024 | 31,64 | 32,25 | 31,43 | 32,02 | 1,14% | 311.433,00 |
| 12.03.2024 | 31,68 | 31,91 | 31,25 | 31,66 | -0,03% | 265.146,00 |
| 11.03.2024 | 31,93 | 32,20 | 31,42 | 31,67 | -1,15% | 229.352,00 |
| 08.03.2024 | 32,51 | 32,67 | 31,80 | 32,04 | -1,29% | 269.226,00 |
| 07.03.2024 | 31,88 | 32,57 | 31,60 | 32,46 | 1,56% | 274.996,00 |
| 06.03.2024 | 31,60 | 32,05 | 31,43 | 31,96 | 1,14% | 233.764,00 |