56,990€
1,01%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 56,90 | 57,42 | 56,42 | 56,91 | 0,87% | 2.862,00 |
| 30.07.2026 | 55,76 | 56,74 | 55,52 | 56,42 | 1,58% | 58.184,00 |
| 29.07.2026 | 57,22 | 57,98 | 55,54 | 55,54 | -2,87% | 109.823,00 |
| 28.07.2026 | 57,56 | 58,32 | 55,54 | 57,18 | -0,28% | 143.335,00 |
| 27.07.2026 | 58,60 | 59,18 | 57,10 | 57,34 | -2,35% | 99.503,00 |
| 24.07.2026 | 58,78 | 59,22 | 58,18 | 58,72 | 0,03% | 44.762,00 |
| 23.07.2026 | 58,92 | 59,54 | 58,62 | 58,70 | -0,20% | 50.901,00 |
| 22.07.2026 | 58,20 | 59,66 | 58,20 | 58,82 | 0,82% | 121.901,00 |
| 21.07.2026 | 57,90 | 58,80 | 57,72 | 58,34 | 0,83% | 94.469,00 |
| 20.07.2026 | 55,70 | 58,26 | 55,70 | 57,86 | 3,69% | 136.314,00 |
| 17.07.2026 | 55,26 | 56,26 | 55,08 | 55,80 | 0,79% | 48.804,00 |
| 16.07.2026 | 56,58 | 56,90 | 54,88 | 55,36 | -2,26% | 78.151,00 |
| 15.07.2026 | 57,26 | 57,50 | 56,50 | 56,64 | -0,84% | 34.489,00 |
| 14.07.2026 | 56,40 | 57,48 | 56,04 | 57,12 | 1,35% | 59.082,00 |
| 13.07.2026 | 55,56 | 56,50 | 55,54 | 56,36 | 0,04% | 64.595,00 |
| 10.07.2026 | 56,32 | 56,66 | 55,94 | 56,34 | -0,56% | 26.781,00 |
| 09.07.2026 | 56,22 | 56,80 | 55,78 | 56,66 | 0,57% | 61.638,00 |
| 08.07.2026 | 56,48 | 57,50 | 55,86 | 56,34 | -0,14% | 51.318,00 |
| 07.07.2026 | 57,22 | 57,88 | 56,28 | 56,42 | -2,15% | 68.235,00 |
| 06.07.2026 | 57,62 | 57,76 | 57,08 | 57,66 | -0,35% | 90.984,00 |
| 03.07.2026 | 56,94 | 58,04 | 56,82 | 57,86 | 1,76% | 110.531,00 |
| 02.07.2026 | 56,04 | 56,98 | 55,18 | 56,86 | 1,61% | 76.157,00 |
| 01.07.2026 | 56,62 | 56,78 | 55,30 | 55,96 | -0,89% | 74.002,00 |
| 30.06.2026 | 56,30 | 56,86 | 55,92 | 56,46 | 0,64% | 74.331,00 |
| 29.06.2026 | 54,22 | 56,30 | 54,18 | 56,10 | 3,43% | 83.498,00 |
| 26.06.2026 | 55,22 | 55,36 | 54,02 | 54,24 | -2,13% | 65.416,00 |
| 25.06.2026 | 54,66 | 55,98 | 54,50 | 55,42 | 1,91% | 95.735,00 |
| 24.06.2026 | 55,54 | 55,60 | 53,98 | 54,38 | -2,09% | 83.244,00 |
| 23.06.2026 | 54,28 | 56,30 | 53,68 | 55,54 | 1,91% | 131.399,00 |
| 22.06.2026 | 55,30 | 56,16 | 52,56 | 54,50 | -1,23% | 132.530,00 |
| 19.06.2026 | 54,56 | 55,44 | 53,88 | 55,18 | 0,84% | 57.475,00 |
| 18.06.2026 | 54,44 | 55,30 | 53,90 | 54,72 | 0,70% | 84.395,00 |
| 17.06.2026 | 54,76 | 55,12 | 53,82 | 54,34 | -0,44% | 142.799,00 |
| 16.06.2026 | 56,02 | 56,70 | 54,58 | 54,58 | -2,61% | 142.330,00 |
| 15.06.2026 | 57,50 | 57,68 | 56,02 | 56,04 | -2,51% | 178.551,00 |
| 12.06.2026 | 57,88 | 58,12 | 56,28 | 57,48 | -0,76% | 105.780,00 |
| 11.06.2026 | 55,34 | 57,96 | 55,34 | 57,92 | 4,93% | 171.159,00 |
| 10.06.2026 | 56,00 | 56,62 | 55,20 | 55,20 | -1,04% | 88.384,00 |
| 09.06.2026 | 56,18 | 56,74 | 55,52 | 55,78 | -0,14% | 78.886,00 |
| 08.06.2026 | 55,68 | 56,90 | 55,52 | 55,86 | -0,18% | 103.840,00 |
| 05.06.2026 | 55,70 | 56,44 | 55,62 | 55,96 | 0,07% | 79.095,00 |
| 04.06.2026 | 57,14 | 57,32 | 55,72 | 55,92 | -1,55% | 68.551,00 |
| 03.06.2026 | 55,02 | 57,30 | 55,00 | 56,80 | 2,94% | 85.589,00 |
| 02.06.2026 | 55,46 | 55,76 | 54,74 | 55,18 | 0,15% | 121.077,00 |
| 01.06.2026 | 54,68 | 55,82 | 54,46 | 55,10 | 1,66% | 125.095,00 |
| 29.05.2026 | 54,38 | 55,04 | 54,20 | 54,20 | -0,15% | 98.118,00 |
| 28.05.2026 | 54,86 | 55,64 | 54,24 | 54,28 | -1,84% | 95.694,00 |
| 27.05.2026 | 57,00 | 57,24 | 54,66 | 55,30 | -3,25% | 144.963,00 |
| 26.05.2026 | 57,04 | 57,60 | 56,82 | 57,16 | -0,56% | 83.180,00 |
| 25.05.2026 | 57,00 | 57,48 | 56,70 | 57,48 | 2,06% | 19.059,00 |
| 22.05.2026 | 56,64 | 57,16 | 55,66 | 56,32 | 0,00% | 59.055,00 |
| 21.05.2026 | 56,18 | 56,88 | 55,84 | 56,32 | -0,85% | 190.690,00 |
| 20.05.2026 | 56,20 | 56,98 | 56,00 | 56,80 | 0,74% | 94.427,00 |
| 19.05.2026 | 56,24 | 56,90 | 55,98 | 56,38 | -0,28% | 64.424,00 |
| 18.05.2026 | 55,00 | 56,72 | 54,84 | 56,54 | 2,35% | 126.831,00 |
| 15.05.2026 | 56,00 | 56,70 | 54,86 | 55,24 | -2,44% | 159.252,00 |
| 14.05.2026 | 56,66 | 57,28 | 56,02 | 56,62 | -0,56% | 56.058,00 |
| 13.05.2026 | 58,36 | 58,60 | 56,36 | 56,94 | -2,57% | 143.394,00 |
| 12.05.2026 | 58,94 | 59,50 | 58,12 | 58,44 | -1,48% | 50.628,00 |
| 11.05.2026 | 58,88 | 59,72 | 58,66 | 59,32 | 0,68% | 71.982,00 |
| 08.05.2026 | 58,16 | 59,08 | 57,98 | 58,92 | 1,59% | 91.012,00 |
| 07.05.2026 | 59,36 | 59,88 | 57,80 | 58,00 | -2,72% | 92.213,00 |
| 06.05.2026 | 60,38 | 60,86 | 57,78 | 59,62 | -0,93% | 119.970,00 |
| 05.05.2026 | 59,96 | 60,48 | 59,30 | 60,18 | 0,50% | 77.186,00 |
| 04.05.2026 | 60,70 | 60,90 | 59,12 | 59,88 | -2,95% | 138.239,00 |
| 30.04.2026 | 60,16 | 62,00 | 60,02 | 61,70 | 2,32% | 151.403,00 |
| 29.04.2026 | 61,78 | 61,78 | 60,04 | 60,30 | -2,36% | 71.749,00 |
| 28.04.2026 | 60,96 | 61,86 | 60,74 | 61,76 | 1,55% | 135.588,00 |
| 27.04.2026 | 60,08 | 61,18 | 59,76 | 60,82 | 0,86% | 123.336,00 |
| 24.04.2026 | 60,48 | 60,70 | 59,70 | 60,30 | 0,03% | 82.912,00 |
| 23.04.2026 | 59,98 | 60,66 | 59,56 | 60,28 | 0,40% | 165.834,00 |
| 22.04.2026 | 58,14 | 60,28 | 58,06 | 60,04 | 3,84% | 220.880,00 |
| 21.04.2026 | 57,54 | 58,84 | 57,16 | 57,82 | 0,80% | 105.325,00 |
| 20.04.2026 | 55,86 | 57,80 | 55,82 | 57,36 | 2,83% | 191.806,00 |
| 17.04.2026 | 58,04 | 58,14 | 54,98 | 55,78 | -3,63% | 277.002,00 |
| 16.04.2026 | 59,20 | 59,26 | 57,72 | 57,88 | -1,87% | 78.147,00 |
| 15.04.2026 | 58,56 | 59,22 | 58,56 | 58,98 | 0,17% | 82.008,00 |
| 14.04.2026 | 58,80 | 59,34 | 58,22 | 58,88 | -0,14% | 79.028,00 |
| 13.04.2026 | 58,60 | 59,38 | 58,50 | 58,96 | -0,24% | 84.131,00 |
| 10.04.2026 | 59,14 | 59,36 | 58,00 | 59,10 | -0,07% | 127.850,00 |
| 09.04.2026 | 58,36 | 59,26 | 58,34 | 59,14 | 0,96% | 107.706,00 |
| 08.04.2026 | 59,40 | 59,46 | 57,56 | 58,58 | -0,07% | 180.199,00 |
| 07.04.2026 | 59,02 | 59,24 | 58,42 | 58,62 | -0,95% | 141.146,00 |
| 02.04.2026 | 58,00 | 59,22 | 57,74 | 59,18 | 0,89% | 125.945,00 |
| 01.04.2026 | 58,42 | 59,00 | 57,96 | 58,66 | 0,86% | 117.529,00 |
| 31.03.2026 | 56,58 | 58,16 | 56,14 | 58,16 | 3,45% | 101.195,00 |
| 30.03.2026 | 53,98 | 56,66 | 53,96 | 56,22 | 4,11% | 140.971,00 |
| 27.03.2026 | 56,04 | 56,36 | 53,72 | 54,00 | -3,61% | 106.085,00 |
| 26.03.2026 | 56,70 | 57,00 | 55,50 | 56,02 | -1,55% | 81.630,00 |
| 25.03.2026 | 55,52 | 56,98 | 55,24 | 56,90 | 2,45% | 83.418,00 |
| 24.03.2026 | 55,02 | 56,12 | 54,56 | 55,54 | 0,54% | 67.669,00 |
| 23.03.2026 | 54,68 | 56,28 | 54,44 | 55,24 | 0,25% | 162.950,00 |
| 20.03.2026 | 57,78 | 58,60 | 54,50 | 55,10 | -4,34% | 228.766,00 |
| 19.03.2026 | 57,14 | 58,38 | 57,02 | 57,60 | 0,63% | 160.985,00 |
| 18.03.2026 | 58,70 | 58,88 | 57,02 | 57,24 | -2,22% | 176.774,00 |
| 17.03.2026 | 57,00 | 58,66 | 56,92 | 58,54 | 1,95% | 205.169,00 |
| 16.03.2026 | 57,10 | 57,58 | 56,70 | 57,42 | 0,24% | 149.737,00 |
| 13.03.2026 | 55,44 | 57,48 | 55,14 | 57,28 | 3,69% | 209.321,00 |
| 12.03.2026 | 52,98 | 56,12 | 52,90 | 55,24 | 2,83% | 299.414,00 |
| 11.03.2026 | 53,94 | 54,24 | 52,82 | 53,72 | -0,67% | 119.981,00 |