55,370€
-2,07%
Echtzeit-Aktienkurs RWE AG INH O.N.
Bid:
Ask:
Aktienkurse zur RWE AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 53,88 | 54,98 | 53,58 | 54,08 | -0,04% | 143.990,00 |
| 09.03.2026 | 51,44 | 54,20 | 51,44 | 54,10 | 3,01% | 134.418,00 |
| 06.03.2026 | 52,82 | 53,16 | 51,86 | 52,52 | -0,30% | 70.915,00 |
| 05.03.2026 | 53,26 | 53,86 | 52,22 | 52,68 | -1,64% | 72.199,00 |
| 04.03.2026 | 52,82 | 53,84 | 53,16 | 53,56 | 0,30% | 99.045,00 |
| 03.03.2026 | 54,58 | 54,60 | 51,90 | 53,40 | -2,55% | 310.521,00 |
| 02.03.2026 | 53,56 | 55,62 | 53,04 | 54,80 | 0,81% | 260.739,00 |
| 27.02.2026 | 53,72 | 54,94 | 53,60 | 54,36 | 1,08% | 129.533,00 |
| 26.02.2026 | 54,36 | 54,90 | 53,32 | 53,78 | -1,10% | 123.315,00 |
| 25.02.2026 | 52,86 | 54,48 | 52,40 | 54,38 | 3,23% | 162.140,00 |
| 24.02.2026 | 51,58 | 52,84 | 51,58 | 52,68 | 2,17% | 113.499,00 |
| 23.02.2026 | 51,38 | 52,24 | 51,38 | 51,56 | -0,46% | 111.672,00 |
| 20.02.2026 | 51,44 | 52,14 | 51,20 | 51,80 | 0,90% | 77.774,00 |
| 19.02.2026 | 52,86 | 52,86 | 50,74 | 51,34 | -2,69% | 151.741,00 |
| 18.02.2026 | 51,76 | 52,98 | 51,42 | 52,76 | 1,89% | 95.130,00 |
| 17.02.2026 | 50,48 | 51,86 | 50,30 | 51,78 | 2,49% | 91.722,00 |
| 16.02.2026 | 50,00 | 50,70 | 49,25 | 50,52 | 1,00% | 122.061,00 |
| 13.02.2026 | 51,76 | 51,78 | 49,22 | 50,02 | -3,73% | 380.647,00 |
| 12.02.2026 | 54,50 | 54,64 | 51,78 | 51,96 | -4,63% | 233.949,00 |
| 11.02.2026 | 53,42 | 54,68 | 53,32 | 54,48 | 1,87% | 161.913,00 |
| 10.02.2026 | 53,52 | 53,64 | 52,90 | 53,48 | -0,15% | 91.225,00 |
| 09.02.2026 | 52,78 | 53,74 | 52,78 | 53,56 | 0,83% | 97.174,00 |
| 06.02.2026 | 52,38 | 53,34 | 52,12 | 53,12 | 2,15% | 117.854,00 |
| 05.02.2026 | 53,64 | 53,64 | 51,48 | 52,00 | -3,17% | 231.029,00 |
| 04.02.2026 | 54,70 | 54,78 | 53,64 | 53,70 | -1,10% | 132.794,00 |
| 03.02.2026 | 53,66 | 54,68 | 52,98 | 54,30 | 1,95% | 212.057,00 |
| 02.02.2026 | 53,02 | 53,98 | 52,82 | 53,26 | -0,11% | 144.683,00 |
| 30.01.2026 | 53,60 | 54,24 | 52,84 | 53,32 | -0,37% | 153.578,00 |
| 29.01.2026 | 52,98 | 53,84 | 52,80 | 53,52 | 1,33% | 148.046,00 |
| 28.01.2026 | 52,82 | 53,34 | 52,42 | 52,82 | 0,04% | 90.674,00 |
| 27.01.2026 | 52,20 | 52,92 | 51,96 | 52,80 | 1,07% | 120.959,00 |
| 26.01.2026 | 51,14 | 52,36 | 51,12 | 52,24 | 1,32% | 135.122,00 |
| 23.01.2026 | 51,18 | 51,80 | 50,98 | 51,56 | 0,47% | 134.953,00 |
| 22.01.2026 | 51,94 | 52,86 | 50,20 | 51,32 | -0,93% | 232.699,00 |
| 21.01.2026 | 50,80 | 52,08 | 50,78 | 51,80 | 2,53% | 147.152,00 |
| 20.01.2026 | 51,48 | 51,54 | 50,52 | 50,52 | -2,02% | 202.373,00 |
| 19.01.2026 | 50,50 | 51,74 | 50,10 | 51,56 | 0,31% | 249.233,00 |
| 16.01.2026 | 50,64 | 51,58 | 50,50 | 51,40 | 1,58% | 266.885,00 |
| 15.01.2026 | 49,66 | 50,86 | 49,55 | 50,60 | 2,35% | 327.680,00 |
| 14.01.2026 | 48,12 | 49,91 | 48,12 | 49,44 | 2,68% | 341.485,00 |
| 13.01.2026 | 48,31 | 49,00 | 47,79 | 48,15 | -0,33% | 121.704,00 |
| 12.01.2026 | 47,96 | 48,40 | 47,81 | 48,31 | 0,56% | 147.623,00 |
| 09.01.2026 | 47,94 | 48,23 | 47,44 | 48,04 | 0,15% | 112.225,00 |
| 08.01.2026 | 47,87 | 48,34 | 47,74 | 47,97 | 0,13% | 142.941,00 |
| 07.01.2026 | 48,01 | 48,82 | 47,75 | 47,91 | -0,08% | 316.163,00 |
| 06.01.2026 | 47,16 | 48,41 | 47,10 | 47,95 | 1,78% | 231.305,00 |
| 05.01.2026 | 46,81 | 47,23 | 46,25 | 47,11 | 0,75% | 216.479,00 |
| 02.01.2026 | 45,17 | 47,10 | 45,09 | 46,76 | 3,29% | 218.504,00 |
| 30.12.2025 | 44,97 | 45,29 | 44,89 | 45,27 | 0,60% | 61.177,00 |
| 29.12.2025 | 44,80 | 45,09 | 44,54 | 45,00 | 0,81% | 115.426,00 |
| 23.12.2025 | 44,06 | 44,78 | 44,01 | 44,64 | 1,34% | 140.435,00 |
| 22.12.2025 | 44,41 | 44,52 | 43,70 | 44,05 | -0,86% | 107.957,00 |
| 19.12.2025 | 43,84 | 44,57 | 43,73 | 44,43 | 1,23% | 77.917,00 |
| 18.12.2025 | 43,74 | 44,00 | 43,53 | 43,89 | 0,32% | 54.552,00 |
| 17.12.2025 | 44,00 | 44,64 | 43,69 | 43,75 | -0,68% | 141.979,00 |