29,100€
1,01%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 28,86 | 29,26 | 28,64 | 29,13 | 1,11% | 3.224.113,00 |
| 20.02.2025 | 28,72 | 29,30 | 28,55 | 28,81 | 1,16% | 3.709.585,00 |
| 19.02.2025 | 28,47 | 29,01 | 28,32 | 28,48 | 0,25% | 2.719.623,00 |
| 18.02.2025 | 28,59 | 28,65 | 28,10 | 28,41 | -0,21% | 2.688.393,00 |
| 17.02.2025 | 28,60 | 28,80 | 28,32 | 28,47 | -0,28% | 1.905.566,00 |
| 14.02.2025 | 28,30 | 28,71 | 28,24 | 28,55 | 0,60% | 2.108.054,00 |
| 13.02.2025 | 28,21 | 28,70 | 27,95 | 28,38 | -0,25% | 4.023.512,00 |
| 12.02.2025 | 29,14 | 29,36 | 28,37 | 28,45 | -2,10% | 3.238.780,00 |
| 11.02.2025 | 29,19 | 29,35 | 28,95 | 29,06 | -0,48% | 1.762.302,00 |
| 10.02.2025 | 28,81 | 29,24 | 28,71 | 29,20 | 1,92% | 2.336.385,00 |
| 07.02.2025 | 29,36 | 29,77 | 28,65 | 28,65 | -2,35% | 4.134.849,00 |
| 06.02.2025 | 29,99 | 30,12 | 29,16 | 29,34 | -2,20% | 3.403.325,00 |
| 05.02.2025 | 29,65 | 30,06 | 29,43 | 30,00 | 0,94% | 2.661.215,00 |
| 04.02.2025 | 29,63 | 29,74 | 29,31 | 29,72 | 0,30% | 2.200.517,00 |
| 03.02.2025 | 29,65 | 29,81 | 29,29 | 29,63 | -0,84% | 1.835.614,00 |
| 31.01.2025 | 29,72 | 30,04 | 29,67 | 29,88 | 0,91% | 2.033.260,00 |
| 30.01.2025 | 29,38 | 29,76 | 29,16 | 29,61 | 0,82% | 1.730.979,00 |
| 29.01.2025 | 29,01 | 29,37 | 28,72 | 29,37 | 1,24% | 2.248.247,00 |
| 28.01.2025 | 28,55 | 29,65 | 28,41 | 29,01 | 1,72% | 2.852.191,00 |
| 27.01.2025 | 28,70 | 29,08 | 28,52 | 28,52 | -0,66% | 2.314.282,00 |
| 24.01.2025 | 28,93 | 29,02 | 28,54 | 28,71 | -0,62% | 1.696.612,00 |
| 23.01.2025 | 28,66 | 28,92 | 28,61 | 28,89 | 0,84% | 1.341.818,00 |
| 22.01.2025 | 29,34 | 29,40 | 28,64 | 28,65 | -2,55% | 2.649.237,00 |
| 21.01.2025 | 28,80 | 29,41 | 28,66 | 29,40 | -0,37% | 2.180.355,00 |
| 20.01.2025 | 29,43 | 29,67 | 29,09 | 29,51 | 0,55% | 1.840.904,00 |
| 17.01.2025 | 29,29 | 29,76 | 29,22 | 29,35 | 1,17% | 2.916.752,00 |
| 16.01.2025 | 29,03 | 29,13 | 28,68 | 29,01 | 0,10% | 2.199.882,00 |
| 15.01.2025 | 28,57 | 29,19 | 28,39 | 28,98 | 2,19% | 2.211.092,00 |
| 14.01.2025 | 28,67 | 28,69 | 28,22 | 28,36 | -0,77% | 1.889.060,00 |
| 13.01.2025 | 28,18 | 28,92 | 28,16 | 28,58 | 1,56% | 2.145.733,00 |
| 10.01.2025 | 28,50 | 28,55 | 27,98 | 28,14 | -1,40% | 3.319.307,00 |
| 09.01.2025 | 29,18 | 29,33 | 28,52 | 28,54 | -2,49% | 2.620.368,00 |
| 08.01.2025 | 29,72 | 29,78 | 29,08 | 29,27 | -2,40% | 3.027.150,00 |
| 07.01.2025 | 30,23 | 30,41 | 29,93 | 29,99 | -0,93% | 2.022.927,00 |
| 06.01.2025 | 30,44 | 30,47 | 30,08 | 30,27 | -0,20% | 1.864.312,00 |
| 03.01.2025 | 29,67 | 30,50 | 29,32 | 30,33 | 2,60% | 3.711.652,00 |
| 02.01.2025 | 28,93 | 29,66 | 28,88 | 29,56 | 2,53% | 2.958.886,00 |
| 30.12.2024 | 28,48 | 28,83 | 28,44 | 28,83 | 0,87% | 1.548.094,00 |
| 27.12.2024 | 28,26 | 28,58 | 28,02 | 28,58 | 0,42% | 2.222.263,00 |
| 23.12.2024 | 28,25 | 28,46 | 28,02 | 28,46 | 0,74% | 1.604.176,00 |
| 20.12.2024 | 28,05 | 28,25 | 27,88 | 28,25 | -0,28% | 4.082.329,00 |
| 19.12.2024 | 27,90 | 28,43 | 27,76 | 28,33 | 0,25% | 2.862.344,00 |
| 18.12.2024 | 28,28 | 28,44 | 27,89 | 28,26 | -0,25% | 2.875.581,00 |
| 17.12.2024 | 28,40 | 28,54 | 28,17 | 28,33 | -0,87% | 3.861.280,00 |
| 16.12.2024 | 29,22 | 29,31 | 28,40 | 28,58 | -2,39% | 3.803.260,00 |
| 13.12.2024 | 29,93 | 29,97 | 29,13 | 29,28 | -2,07% | 3.496.233,00 |
| 12.12.2024 | 30,16 | 30,31 | 29,90 | 29,90 | -0,99% | 2.208.165,00 |
| 11.12.2024 | 30,85 | 30,88 | 30,10 | 30,20 | -1,95% | 2.724.004,00 |
| 10.12.2024 | 30,84 | 31,00 | 30,71 | 30,80 | -0,45% | 1.741.011,00 |
| 09.12.2024 | 30,86 | 30,94 | 30,72 | 30,94 | 0,68% | 1.737.391,00 |
| 06.12.2024 | 30,80 | 30,93 | 30,61 | 30,73 | -0,07% | 1.585.643,00 |
| 05.12.2024 | 30,89 | 31,27 | 30,72 | 30,75 | -0,71% | 2.872.558,00 |
| 04.12.2024 | 31,82 | 31,93 | 30,92 | 30,97 | -2,30% | 3.206.018,00 |
| 03.12.2024 | 32,00 | 32,11 | 31,51 | 31,70 | -0,41% | 3.711.036,00 |
| 02.12.2024 | 31,74 | 32,22 | 31,67 | 31,83 | -0,13% | 2.737.757,00 |
| 29.11.2024 | 31,77 | 31,90 | 31,54 | 31,87 | 0,06% | 2.078.558,00 |
| 28.11.2024 | 31,16 | 32,03 | 31,12 | 31,85 | 2,28% | 3.637.001,00 |
| 27.11.2024 | 30,86 | 31,30 | 30,47 | 31,14 | 1,10% | 2.158.516,00 |
| 26.11.2024 | 30,83 | 31,27 | 30,70 | 30,80 | -0,52% | 1.775.025,00 |
| 25.11.2024 | 31,14 | 31,32 | 30,68 | 30,96 | -0,16% | 3.084.104,00 |
| 22.11.2024 | 30,80 | 31,44 | 30,79 | 31,01 | 0,78% | 2.379.474,00 |
| 21.11.2024 | 31,15 | 31,15 | 30,57 | 30,77 | -0,74% | - |
| 20.11.2024 | 31,50 | 31,63 | 30,73 | 31,00 | -1,34% | 2.227.880,00 |
| 19.11.2024 | 31,95 | 32,21 | 31,29 | 31,42 | -1,57% | 1.585.949,00 |
| 18.11.2024 | 32,17 | 32,28 | 31,68 | 31,92 | -0,03% | 1.831.811,00 |
| 15.11.2024 | 31,66 | 32,28 | 31,60 | 31,93 | 0,57% | 2.678.521,00 |
| 14.11.2024 | 32,00 | 32,15 | 31,69 | 31,75 | -0,69% | 3.033.923,00 |
| 13.11.2024 | 32,05 | 32,81 | 31,78 | 31,97 | 6,14% | 8.233.800,00 |
| 12.11.2024 | 30,63 | 30,71 | 30,10 | 30,12 | -2,08% | 2.288.268,00 |
| 11.11.2024 | 30,28 | 31,02 | 30,27 | 30,76 | 2,02% | 2.104.522,00 |
| 08.11.2024 | 30,10 | 30,44 | 29,90 | 30,15 | 0,17% | 2.114.309,00 |
| 07.11.2024 | 29,01 | 30,57 | 29,00 | 30,10 | 3,61% | 6.404.687,00 |
| 06.11.2024 | 29,48 | 29,92 | 28,15 | 29,05 | -4,38% | 8.640.891,00 |
| 05.11.2024 | 30,30 | 30,54 | 30,12 | 30,38 | 0,56% | 1.946.259,00 |
| 04.11.2024 | 29,84 | 30,50 | 29,78 | 30,21 | 1,58% | 2.715.141,00 |
| 01.11.2024 | 29,71 | 30,10 | 29,68 | 29,74 | -0,10% | 1.354.784,00 |
| 31.10.2024 | 30,07 | 30,14 | 29,52 | 29,77 | -1,39% | 2.814.685,00 |
| 30.10.2024 | 30,21 | 30,41 | 30,00 | 30,19 | -0,26% | 1.465.384,00 |
| 29.10.2024 | 30,96 | 31,11 | 30,27 | 30,27 | -1,59% | 2.263.359,00 |
| 28.10.2024 | 30,82 | 30,90 | 30,69 | 30,76 | 0,16% | 945.575,00 |
| 25.10.2024 | 30,70 | 30,89 | 30,43 | 30,71 | -0,19% | 1.338.393,00 |
| 24.10.2024 | 30,65 | 31,17 | 30,61 | 30,77 | 0,52% | 1.880.457,00 |
| 23.10.2024 | 31,00 | 31,18 | 30,61 | 30,61 | -1,29% | 1.466.339,00 |
| 22.10.2024 | 31,39 | 31,41 | 30,81 | 31,01 | -1,68% | 1.948.100,00 |
| 21.10.2024 | 31,52 | 31,72 | 31,00 | 31,54 | 0,16% | 1.510.851,00 |
| 18.10.2024 | 31,47 | 31,53 | 31,16 | 31,49 | -0,13% | 1.521.920,00 |
| 17.10.2024 | 31,65 | 32,02 | 31,49 | 31,53 | -0,69% | 1.527.786,00 |
| 16.10.2024 | 31,85 | 31,86 | 31,44 | 31,75 | -0,50% | 1.240.191,00 |
| 15.10.2024 | 31,93 | 32,10 | 31,71 | 31,91 | 0,16% | - |
| 14.10.2024 | 31,66 | 31,92 | 31,46 | 31,86 | 0,95% | 1.158.200,00 |
| 11.10.2024 | 31,32 | 31,77 | 31,31 | 31,56 | 0,64% | 1.160.111,00 |
| 10.10.2024 | 31,39 | 31,51 | 31,17 | 31,36 | -0,22% | 1.151.943,00 |
| 09.10.2024 | 31,43 | 31,52 | 31,18 | 31,43 | 0,26% | 1.436.902,00 |
| 08.10.2024 | 31,40 | 31,57 | 31,27 | 31,35 | -0,57% | 1.419.305,00 |
| 07.10.2024 | 31,61 | 31,78 | 31,26 | 31,53 | 0,22% | 1.692.656,00 |
| 04.10.2024 | 32,16 | 32,31 | 31,20 | 31,46 | -1,96% | 2.686.735,00 |
| 03.10.2024 | 32,19 | 32,38 | 31,92 | 32,09 | -0,74% | 1.270.584,00 |
| 02.10.2024 | 32,34 | 32,45 | 32,01 | 32,33 | 0,06% | 1.576.667,00 |
| 01.10.2024 | 32,63 | 32,75 | 32,21 | 32,31 | -1,13% | 2.013.362,00 |
| 30.09.2024 | 33,09 | 33,18 | 32,68 | 32,68 | -1,63% | 1.951.912,00 |