RWE AG INH O.N.
[WKN: 703712 | ISIN: DE0007037129]
Aktienkurse
28,235€ -0,34%
Echtzeit-Aktienkurs RWE AG INH O.N.
Bid: Ask:

Aktienkurse zur RWE AG INH O.N. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
27.09.2024 33,20 33,44 32,99 33,22 0,64% 2.205.978,00
26.09.2024 32,65 33,31 32,52 33,01 2,90% 3.770.743,00
25.09.2024 32,04 32,22 31,74 32,08 -0,40% 1.604.108,00
24.09.2024 32,09 32,28 31,79 32,21 0,85% 1.257.706,00
23.09.2024 31,16 32,10 31,12 31,94 2,77% 2.018.447,00
20.09.2024 31,05 31,31 30,94 31,08 0,13% 3.740.991,00
19.09.2024 32,50 32,54 30,96 31,04 -3,84% 4.791.496,00
18.09.2024 32,76 32,82 32,28 32,28 -1,28% 1.868.211,00
17.09.2024 32,87 32,92 32,50 32,70 0,09% 1.536.976,00
16.09.2024 33,07 33,16 32,57 32,67 -1,03% 1.406.116,00
13.09.2024 32,80 33,07 32,70 33,01 1,16% 1.364.666,00
12.09.2024 33,01 33,31 32,58 32,63 -0,64% 1.438.294,00
11.09.2024 33,40 33,74 32,60 32,84 -0,82% 1.951.435,00
10.09.2024 33,31 34,03 33,11 33,11 -0,18% 2.387.269,00
09.09.2024 32,95 33,47 32,54 33,17 1,10% 1.707.664,00
06.09.2024 32,91 33,09 32,77 32,81 -0,49% 1.450.692,00
05.09.2024 32,29 33,60 32,28 32,97 2,04% 4.214.689,00
04.09.2024 32,34 32,54 32,04 32,31 -0,95% 1.355.003,00
03.09.2024 32,70 32,91 32,51 32,62 -0,28% 995.440,00
02.09.2024 32,64 32,84 32,35 32,71 0,25% 1.201.839,00
30.08.2024 32,69 32,98 32,62 32,63 0,03% 1.708.485,00
29.08.2024 32,06 32,91 32,06 32,62 1,56% 2.027.623,00
28.08.2024 32,09 32,25 32,02 32,12 0,00% 1.217.460,00
27.08.2024 32,20 32,33 32,12 32,12 0,09% 866.197,00
26.08.2024 32,00 32,15 31,86 32,09 0,12% 1.055.745,00
23.08.2024 31,74 32,12 31,69 32,05 1,20% 1.604.564,00
22.08.2024 31,48 31,81 31,48 31,67 0,57% 1.451.175,00
21.08.2024 31,50 31,65 31,29 31,49 -0,16% 1.528.761,00
20.08.2024 31,37 31,60 31,27 31,54 0,54% 2.479.009,00
19.08.2024 31,06 31,46 31,03 31,37 1,16% 1.910.319,00
16.08.2024 30,89 31,08 30,76 31,01 0,68% 2.841.730,00
15.08.2024 30,70 31,37 30,70 30,80 1,15% 3.328.252,00
14.08.2024 31,76 32,17 30,26 30,45 -5,70% 6.461.931,00
13.08.2024 32,56 32,75 32,19 32,29 -0,22% 1.517.484,00
12.08.2024 31,86 32,54 31,86 32,36 1,70% 1.422.774,00
09.08.2024 31,97 32,23 31,74 31,82 -0,75% 1.192.336,00
08.08.2024 31,92 32,06 31,56 32,06 0,41% 1.323.126,00
07.08.2024 31,15 32,18 31,00 31,93 3,00% 2.105.560,00
06.08.2024 31,05 31,63 30,76 31,00 0,45% 2.315.397,00
05.08.2024 30,84 31,55 30,66 30,86 -2,22% 3.537.223,00