56,600€
-0,04%
Echtzeit-Aktienkurs RWE AG INH O.N.
Bid:
Ask:
Aktienkurse zur RWE AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 55,80 | 56,60 | 55,72 | 56,52 | -0,18% | 1.437.953,00 |
| 20.05.2026 | 56,80 | 56,98 | 56,02 | 56,62 | 0,43% | 955.990,00 |
| 19.05.2026 | 56,24 | 56,90 | 55,98 | 56,38 | -0,11% | 1.316.969,00 |
| 18.05.2026 | 54,88 | 56,58 | 54,84 | 56,44 | 2,25% | 1.424.446,00 |
| 15.05.2026 | 55,88 | 56,68 | 54,84 | 55,20 | -2,30% | 1.787.192,00 |
| 14.05.2026 | 57,24 | 57,42 | 56,04 | 56,50 | -0,81% | 1.529.575,00 |
| 13.05.2026 | 57,42 | 58,62 | 56,34 | 56,96 | -2,16% | 1.928.160,00 |
| 12.05.2026 | 59,24 | 59,48 | 58,10 | 58,22 | -2,25% | 1.195.260,00 |
| 11.05.2026 | 58,86 | 59,74 | 58,64 | 59,56 | 1,40% | 1.029.588,00 |
| 08.05.2026 | 58,14 | 58,98 | 58,00 | 58,74 | 0,48% | 1.531.538,00 |
| 07.05.2026 | 58,92 | 59,10 | 57,80 | 58,46 | -1,62% | 1.446.675,00 |
| 06.05.2026 | 60,28 | 60,40 | 57,78 | 59,42 | -1,39% | 1.824.978,00 |
| 05.05.2026 | 60,36 | 60,50 | 59,28 | 60,26 | 0,77% | 1.697.597,00 |
| 04.05.2026 | 60,08 | 60,60 | 59,12 | 59,80 | -3,52% | 1.285.664,00 |
| 30.04.2026 | 60,38 | 62,00 | 60,30 | 61,98 | 2,21% | 1.704.148,00 |
| 29.04.2026 | 61,30 | 61,48 | 60,52 | 60,64 | -1,46% | 1.002.113,00 |
| 28.04.2026 | 61,16 | 61,86 | 60,74 | 61,54 | 1,32% | 1.252.877,00 |
| 27.04.2026 | 59,68 | 61,18 | 59,66 | 60,74 | 1,33% | 1.131.388,00 |
| 24.04.2026 | 60,40 | 60,70 | 59,68 | 59,94 | -1,09% | 993.056,00 |
| 23.04.2026 | 59,80 | 60,60 | 59,52 | 60,60 | 0,73% | 1.026.789,00 |
| 22.04.2026 | 58,26 | 60,24 | 58,26 | 60,16 | 3,26% | 1.779.333,00 |
| 21.04.2026 | 57,54 | 58,84 | 57,50 | 58,26 | 1,57% | 1.225.766,00 |
| 20.04.2026 | 56,46 | 57,86 | 56,44 | 57,36 | 2,61% | 1.934.304,00 |
| 17.04.2026 | 57,50 | 57,50 | 54,96 | 55,90 | -3,79% | 4.468.658,00 |
| 16.04.2026 | 59,06 | 59,24 | 57,96 | 58,10 | -1,66% | 1.771.839,00 |
| 15.04.2026 | 58,66 | 59,12 | 58,54 | 59,08 | 0,34% | 1.102.128,00 |
| 14.04.2026 | 59,14 | 59,30 | 58,24 | 58,88 | 0,55% | 1.339.266,00 |
| 13.04.2026 | 59,04 | 59,38 | 58,54 | 58,56 | -0,81% | 777.439,00 |
| 10.04.2026 | 58,50 | 59,36 | 57,84 | 59,04 | 0,20% | 1.344.277,00 |
| 09.04.2026 | 58,92 | 59,26 | 58,34 | 58,92 | 0,92% | 1.557.696,00 |
| 08.04.2026 | 58,90 | 59,26 | 57,56 | 58,38 | -0,51% | 2.086.299,00 |
| 07.04.2026 | 58,86 | 59,26 | 58,50 | 58,68 | -0,54% | 1.269.519,00 |
| 02.04.2026 | 58,38 | 59,20 | 57,92 | 59,00 | 0,48% | 1.468.748,00 |
| 01.04.2026 | 58,38 | 58,98 | 57,92 | 58,72 | 1,80% | 2.201.715,00 |
| 31.03.2026 | 56,62 | 57,94 | 56,14 | 57,68 | 2,16% | 5.380.523,00 |
| 30.03.2026 | 54,54 | 56,46 | 54,48 | 56,46 | 3,29% | 1.626.932,00 |
| 27.03.2026 | 56,22 | 56,34 | 53,70 | 54,66 | -2,39% | 1.702.323,00 |
| 26.03.2026 | 56,70 | 57,00 | 55,50 | 56,00 | -1,65% | 1.021.500,00 |
| 25.03.2026 | 55,50 | 56,94 | 55,34 | 56,94 | 3,19% | 1.587.194,00 |
| 24.03.2026 | 55,00 | 55,54 | 54,56 | 55,18 | 0,44% | 1.122.608,00 |
| 23.03.2026 | 54,94 | 56,36 | 54,44 | 54,94 | -2,21% | 2.479.059,00 |
| 20.03.2026 | 58,04 | 58,62 | 55,66 | 56,18 | -2,74% | 4.518.456,00 |
| 19.03.2026 | 57,46 | 58,38 | 57,16 | 57,76 | -0,35% | 2.044.236,00 |
| 18.03.2026 | 58,90 | 58,90 | 57,32 | 57,96 | -1,16% | 1.999.285,00 |
| 17.03.2026 | 57,50 | 58,64 | 57,50 | 58,64 | 2,41% | 1.795.602,00 |
| 16.03.2026 | 56,88 | 57,46 | 56,64 | 57,26 | 0,42% | 1.529.247,00 |
| 13.03.2026 | 55,54 | 57,48 | 55,14 | 57,02 | 2,55% | 2.262.444,00 |
| 12.03.2026 | 52,74 | 56,12 | 52,70 | 55,60 | 3,85% | 4.134.457,00 |
| 11.03.2026 | 53,60 | 54,24 | 52,76 | 53,54 | -1,25% | 1.901.458,00 |
| 10.03.2026 | 54,04 | 54,98 | 53,82 | 54,22 | 1,73% | 1.851.282,00 |
| 09.03.2026 | 52,10 | 53,32 | 51,40 | 53,30 | 0,91% | 1.521.913,00 |
| 06.03.2026 | 52,56 | 53,02 | 51,86 | 52,82 | 0,42% | 1.891.595,00 |
| 05.03.2026 | 53,20 | 53,88 | 52,54 | 52,60 | -1,39% | 1.567.693,00 |
| 04.03.2026 | 52,92 | 53,86 | 52,80 | 53,34 | 0,26% | 1.603.403,00 |
| 03.03.2026 | 53,20 | 53,60 | 51,90 | 53,20 | -3,10% | 3.947.893,00 |
| 02.03.2026 | 55,20 | 55,62 | 54,02 | 54,90 | 0,66% | 2.465.475,00 |
| 27.02.2026 | 54,26 | 54,94 | 53,64 | 54,54 | 1,22% | 2.499.764,00 |
| 26.02.2026 | 54,14 | 54,90 | 53,28 | 53,88 | -0,88% | 1.824.410,00 |
| 25.02.2026 | 52,46 | 54,36 | 52,28 | 54,36 | 3,19% | 2.480.762,00 |
| 24.02.2026 | 52,00 | 52,78 | 51,66 | 52,68 | 1,93% | 1.703.742,00 |
| 23.02.2026 | 52,00 | 52,26 | 51,40 | 51,68 | -0,31% | 1.109.453,00 |
| 20.02.2026 | 51,30 | 52,20 | 51,20 | 51,84 | 0,74% | 2.425.016,00 |
| 19.02.2026 | 51,94 | 52,24 | 50,76 | 51,46 | -2,43% | 1.765.920,00 |
| 18.02.2026 | 51,68 | 52,92 | 51,40 | 52,74 | 2,01% | 1.917.502,00 |
| 17.02.2026 | 50,68 | 51,70 | 50,24 | 51,70 | 2,38% | 1.859.315,00 |
| 16.02.2026 | 49,86 | 50,56 | 49,17 | 50,50 | 1,10% | 2.590.723,00 |
| 13.02.2026 | 50,92 | 51,58 | 49,25 | 49,95 | -4,13% | 6.697.617,00 |
| 12.02.2026 | 54,30 | 54,36 | 51,70 | 52,10 | -3,95% | 3.167.606,00 |
| 11.02.2026 | 53,86 | 54,68 | 53,48 | 54,24 | 1,38% | 2.282.477,00 |
| 10.02.2026 | 53,30 | 53,54 | 52,82 | 53,50 | -0,11% | 1.254.433,00 |
| 09.02.2026 | 53,24 | 53,66 | 52,88 | 53,56 | 1,44% | 1.079.629,00 |
| 06.02.2026 | 52,86 | 53,32 | 52,48 | 52,80 | 0,61% | 3.240.588,00 |
| 05.02.2026 | 53,16 | 53,44 | 51,48 | 52,48 | -2,42% | 2.496.472,00 |
| 04.02.2026 | 54,56 | 54,76 | 53,72 | 53,78 | -1,28% | 1.584.666,00 |
| 03.02.2026 | 53,04 | 54,70 | 52,72 | 54,48 | 1,95% | 2.022.529,00 |
| 02.02.2026 | 53,32 | 53,98 | 53,20 | 53,44 | -0,15% | 1.539.894,00 |
| 30.01.2026 | 53,14 | 54,26 | 53,06 | 53,52 | 0,30% | 1.403.429,00 |
| 29.01.2026 | 53,30 | 53,86 | 52,90 | 53,36 | 0,79% | 2.690.935,00 |
| 28.01.2026 | 53,00 | 53,36 | 52,40 | 52,94 | 0,23% | 1.132.369,00 |
| 27.01.2026 | 52,50 | 52,92 | 51,94 | 52,82 | 1,30% | 1.264.858,00 |
| 26.01.2026 | 51,50 | 52,32 | 51,46 | 52,14 | 1,12% | 1.212.107,00 |
| 23.01.2026 | 51,26 | 51,82 | 50,98 | 51,56 | 0,51% | 1.459.870,00 |
| 22.01.2026 | 52,00 | 52,88 | 50,20 | 51,30 | -0,77% | 2.411.401,00 |
| 21.01.2026 | 51,00 | 51,80 | 50,88 | 51,70 | 1,33% | 1.807.957,00 |
| 20.01.2026 | 51,34 | 51,34 | 50,50 | 51,02 | -1,20% | 1.663.378,00 |
| 19.01.2026 | 51,34 | 51,70 | 50,86 | 51,64 | 0,27% | 1.205.081,00 |
| 16.01.2026 | 50,78 | 51,58 | 50,76 | 51,50 | 1,46% | 2.438.841,00 |
| 15.01.2026 | 49,90 | 50,84 | 49,49 | 50,76 | 2,84% | 2.533.638,00 |
| 14.01.2026 | 49,22 | 49,93 | 48,90 | 49,36 | 2,30% | 2.519.379,00 |
| 13.01.2026 | 49,26 | 49,33 | 47,79 | 48,25 | -0,27% | 1.384.945,00 |
| 12.01.2026 | 47,94 | 48,40 | 47,80 | 48,38 | 0,88% | 981.289,00 |
| 09.01.2026 | 47,84 | 48,23 | 47,43 | 47,96 | 0,02% | 1.294.212,00 |
| 08.01.2026 | 48,00 | 48,34 | 47,75 | 47,95 | -0,04% | 1.493.053,00 |
| 07.01.2026 | 47,98 | 48,82 | 47,89 | 47,97 | 0,21% | 1.596.848,00 |
| 06.01.2026 | 47,33 | 48,42 | 47,25 | 47,87 | 1,33% | 2.090.660,00 |
| 05.01.2026 | 46,90 | 47,24 | 46,24 | 47,24 | 0,70% | 1.851.472,00 |
| 02.01.2026 | 45,24 | 47,12 | 45,10 | 46,91 | 3,65% | 1.732.130,00 |
| 30.12.2025 | 45,08 | 45,29 | 44,94 | 45,26 | 0,47% | 608.968,00 |
| 29.12.2025 | 44,87 | 45,07 | 44,51 | 45,05 | 0,60% | 957.263,00 |
| 23.12.2025 | 44,32 | 44,78 | 44,18 | 44,78 | 1,40% | 1.009.260,00 |