RWE AG
[WKN: 703712 | ISIN: DE0007037129]
Aktienkurse
32,340€ -1,04%
Echtzeit-Aktienkurs RWE AG
Bid: Ask:

Aktienkurse zur RWE AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
09.05.2025 32,64 33,01 32,36 32,37 -0,95% -
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
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