33,180€
0,82%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 33,09 | 33,46 | 32,94 | 33,13 | 0,67% | 2.880.308,00 |
| 29.05.2025 | 32,58 | 33,07 | 32,43 | 32,91 | 0,98% | 1.544.089,00 |
| 28.05.2025 | 32,60 | 32,81 | 32,46 | 32,59 | 0,00% | 2.253.097,00 |
| 27.05.2025 | 32,96 | 32,96 | 32,56 | 32,59 | -1,30% | 2.420.154,00 |
| 26.05.2025 | 32,65 | 33,02 | 32,51 | 33,02 | 2,07% | 1.623.265,00 |
| 23.05.2025 | 32,64 | 32,84 | 32,10 | 32,35 | -0,77% | 2.570.776,00 |
| 22.05.2025 | 32,83 | 33,10 | 32,54 | 32,60 | -1,95% | 2.708.732,00 |
| 21.05.2025 | 33,38 | 33,47 | 32,99 | 33,25 | -0,42% | 2.773.088,00 |
| 20.05.2025 | 32,62 | 33,45 | 32,60 | 33,39 | 3,06% | 3.863.866,00 |
| 19.05.2025 | 32,21 | 32,40 | 31,90 | 32,40 | 1,00% | 2.278.520,00 |
| 16.05.2025 | 32,66 | 32,87 | 32,02 | 32,08 | -0,83% | 2.913.646,00 |
| 15.05.2025 | 31,80 | 32,49 | 30,94 | 32,35 | 0,40% | 3.837.933,00 |
| 14.05.2025 | 32,18 | 32,46 | 31,72 | 32,22 | -0,31% | 2.834.989,00 |
| 13.05.2025 | 32,68 | 33,48 | 32,15 | 32,32 | -0,49% | 3.680.211,00 |
| 12.05.2025 | 32,88 | 33,07 | 32,34 | 32,48 | -0,40% | 2.570.871,00 |
| 09.05.2025 | 32,65 | 33,00 | 32,33 | 32,61 | -0,21% | 3.036.923,00 |
| 08.05.2025 | 32,71 | 32,94 | 32,01 | 32,68 | -0,24% | 2.693.619,00 |
| 07.05.2025 | 33,24 | 33,33 | 32,68 | 32,76 | -1,33% | 2.487.393,00 |
| 06.05.2025 | 33,32 | 33,44 | 32,91 | 33,20 | -0,21% | 2.051.368,00 |
| 05.05.2025 | 33,25 | 33,36 | 33,05 | 33,27 | 0,36% | 1.820.252,00 |
| 02.05.2025 | 33,40 | 33,58 | 32,88 | 33,15 | -3,07% | 2.846.598,00 |
| 30.04.2025 | 34,14 | 34,26 | 33,40 | 34,20 | 0,03% | 2.853.478,00 |
| 29.04.2025 | 33,77 | 34,39 | 33,66 | 34,19 | 1,39% | 1.837.970,00 |
| 28.04.2025 | 33,98 | 34,16 | 33,37 | 33,72 | -0,35% | 2.331.482,00 |
| 25.04.2025 | 34,01 | 34,28 | 33,84 | 33,84 | -0,53% | 2.025.317,00 |
| 24.04.2025 | 33,91 | 34,29 | 33,81 | 34,02 | 1,28% | 2.292.166,00 |
| 23.04.2025 | 34,43 | 34,44 | 33,33 | 33,59 | -1,61% | 3.033.504,00 |
| 22.04.2025 | 34,24 | 34,38 | 33,64 | 34,14 | 0,18% | 1.874.941,00 |
| 17.04.2025 | 33,98 | 34,31 | 33,80 | 34,08 | 0,00% | 2.281.623,00 |
| 16.04.2025 | 33,90 | 34,10 | 33,69 | 34,08 | 1,22% | 2.122.566,00 |
| 15.04.2025 | 32,91 | 33,67 | 32,87 | 33,67 | 2,56% | 2.770.859,00 |
| 14.04.2025 | 32,99 | 33,17 | 32,62 | 32,83 | 0,92% | 1.913.512,00 |
| 11.04.2025 | 32,60 | 33,00 | 32,39 | 32,53 | 1,24% | 2.951.916,00 |
| 10.04.2025 | 32,29 | 32,59 | 32,00 | 32,13 | 2,68% | 3.278.858,00 |
| 09.04.2025 | 31,19 | 31,72 | 30,65 | 31,29 | -1,39% | 3.654.039,00 |
| 08.04.2025 | 31,51 | 32,02 | 31,01 | 31,73 | 1,34% | 3.647.013,00 |
| 07.04.2025 | 30,40 | 32,41 | 30,06 | 31,31 | -3,15% | 7.649.701,00 |
| 04.04.2025 | 34,18 | 34,47 | 32,11 | 32,33 | -5,36% | 5.671.117,00 |
| 03.04.2025 | 33,73 | 34,66 | 33,47 | 34,16 | 1,18% | 3.740.553,00 |
| 02.04.2025 | 33,45 | 33,94 | 33,45 | 33,76 | 0,63% | 2.307.344,00 |
| 01.04.2025 | 33,01 | 33,98 | 32,96 | 33,55 | 1,61% | 3.948.774,00 |
| 31.03.2025 | 33,07 | 33,20 | 32,59 | 33,02 | -0,30% | 1.983.856,00 |
| 28.03.2025 | 33,02 | 33,28 | 32,59 | 33,12 | 0,42% | 2.180.067,00 |
| 27.03.2025 | 32,80 | 33,17 | 32,75 | 32,98 | 0,37% | 1.965.340,00 |
| 26.03.2025 | 32,68 | 33,09 | 32,66 | 32,86 | 0,89% | 2.039.083,00 |
| 25.03.2025 | 32,82 | 32,96 | 32,54 | 32,57 | -0,03% | 1.819.478,00 |
| 24.03.2025 | 32,71 | 33,30 | 32,51 | 32,58 | 1,53% | 3.091.763,00 |
| 21.03.2025 | 32,30 | 32,64 | 32,02 | 32,09 | 0,09% | 5.916.648,00 |
| 20.03.2025 | 32,30 | 32,87 | 31,54 | 32,06 | -3,00% | 6.597.941,00 |
| 19.03.2025 | 33,35 | 33,50 | 32,91 | 33,05 | -0,60% | 3.595.910,00 |
| 18.03.2025 | 32,52 | 33,36 | 32,52 | 33,25 | 2,56% | 3.621.733,00 |
| 17.03.2025 | 32,19 | 32,63 | 32,13 | 32,42 | 0,71% | 2.441.800,00 |
| 14.03.2025 | 31,98 | 32,57 | 31,71 | 32,19 | 0,63% | 4.095.102,00 |
| 13.03.2025 | 31,30 | 32,79 | 31,13 | 31,99 | 2,66% | 6.988.231,00 |
| 12.03.2025 | 31,20 | 31,63 | 30,81 | 31,16 | 0,26% | 2.488.567,00 |
| 11.03.2025 | 30,92 | 31,55 | 30,92 | 31,08 | 0,62% | 2.450.007,00 |
| 10.03.2025 | 31,25 | 31,39 | 30,77 | 30,89 | -0,74% | 2.370.483,00 |
| 07.03.2025 | 31,19 | 31,28 | 30,52 | 31,12 | 0,39% | 2.856.352,00 |
| 06.03.2025 | 30,44 | 31,18 | 30,39 | 31,00 | 1,81% | 3.403.348,00 |
| 05.03.2025 | 30,20 | 30,97 | 30,20 | 30,45 | 0,33% | 2.781.977,00 |
| 04.03.2025 | 30,70 | 30,93 | 30,24 | 30,35 | -0,88% | 2.209.421,00 |
| 03.03.2025 | 30,26 | 30,79 | 30,10 | 30,62 | 0,99% | 2.096.648,00 |
| 28.02.2025 | 30,16 | 30,45 | 29,83 | 30,32 | 0,66% | 2.517.605,00 |
| 27.02.2025 | 30,54 | 30,60 | 29,94 | 30,12 | -1,79% | 3.370.118,00 |
| 26.02.2025 | 30,48 | 30,75 | 30,21 | 30,67 | 1,69% | 1.850.094,00 |
| 25.02.2025 | 30,32 | 30,66 | 30,16 | 30,16 | -0,30% | 2.668.276,00 |
| 24.02.2025 | 29,70 | 30,26 | 29,57 | 30,25 | 3,84% | 3.595.665,00 |
| 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 |