RWE AG
[WKN: 703712 | ISIN: DE0007037129]
Aktienkurse
31,640€ -1,40%
Echtzeit-Aktienkurs RWE AG
Bid: Ask:

Aktienkurse zur RWE AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
02.08.2024 33,84 34,01 31,56 31,56 -7,85% 7.711.863,00
01.08.2024 34,43 34,84 34,15 34,25 -0,70% 1.050.042,00
31.07.2024 34,55 34,65 34,36 34,49 0,73% 1.600.402,00
30.07.2024 34,17 34,36 33,91 34,24 0,47% 981.370,00
29.07.2024 33,75 34,40 33,72 34,08 1,34% 1.447.778,00
26.07.2024 33,15 33,63 33,06 33,63 0,99% 1.349.509,00
25.07.2024 33,04 33,53 32,86 33,30 0,15% 2.234.389,00
24.07.2024 32,90 33,58 32,87 33,25 0,42% 1.507.859,00
23.07.2024 32,72 33,11 32,63 33,11 0,33% 870.481,00
22.07.2024 33,23 33,34 33,00 33,00 0,64% 1.267.381,00
19.07.2024 32,49 33,20 32,39 32,79 0,06% 1.662.608,00
18.07.2024 32,84 33,04 32,75 32,77 0,09% 1.311.919,00
17.07.2024 32,45 33,02 32,45 32,74 0,40% 1.718.179,00
16.07.2024 32,62 32,93 32,31 32,61 -0,37% 1.253.584,00
15.07.2024 33,75 33,75 32,62 32,73 -3,42% 2.245.812,00
12.07.2024 34,17 34,23 33,71 33,89 -0,41% 1.235.791,00
11.07.2024 33,35 34,03 33,02 34,03 2,97% 2.173.979,00
10.07.2024 32,67 33,21 32,64 33,05 1,26% 1.258.252,00
09.07.2024 33,09 33,33 32,53 32,64 -1,27% 1.070.802,00
08.07.2024 33,46 33,51 33,02 33,06 -1,61% 1.398.065,00
05.07.2024 33,12 33,60 33,12 33,60 1,91% 1.242.770,00
04.07.2024 32,57 32,97 32,54 32,97 0,83% 974.064,00
03.07.2024 32,20 32,76 32,02 32,70 1,71% 2.146.977,00
02.07.2024 32,50 32,57 32,15 32,15 -1,38% 1.737.588,00
01.07.2024 32,46 33,03 32,45 32,60 2,03% 1.661.694,00
28.06.2024 32,50 32,63 31,88 31,95 -1,99% 3.411.687,00
27.06.2024 33,17 33,24 32,30 32,60 -1,87% 2.967.239,00
26.06.2024 33,66 33,76 32,82 33,22 -1,31% 1.710.938,00
25.06.2024 33,50 33,70 33,39 33,66 0,57% 1.152.301,00
24.06.2024 33,41 33,65 33,08 33,47 0,12% 1.378.432,00
21.06.2024 33,52 33,78 33,42 33,43 -0,27% 2.919.743,00
20.06.2024 33,24 33,64 33,16 33,52 1,27% 2.012.977,00
19.06.2024 33,41 33,59 33,00 33,10 -0,93% 1.349.750,00
18.06.2024 33,10 33,46 33,00 33,41 1,12% 1.284.146,00
17.06.2024 33,17 33,20 32,73 33,04 -0,36% 1.606.245,00
14.06.2024 33,76 33,80 32,84 33,16 -1,49% 2.431.725,00
13.06.2024 33,87 34,15 33,49 33,66 -1,15% 1.536.003,00
12.06.2024 33,74 34,33 33,59 34,05 1,07% 1.783.747,00
11.06.2024 33,61 33,83 33,24 33,69 0,24% 1.777.914,00
10.06.2024 33,91 33,91 33,34 33,61 -1,67% 1.999.493,00
07.06.2024 34,83 34,95 33,96 34,18 -1,98% 2.919.066,00
06.06.2024 35,09 35,63 34,74 34,87 -0,94% 1.751.921,00
05.06.2024 35,79 35,89 34,91 35,20 -1,04% 2.348.353,00
04.06.2024 35,66 35,92 35,42 35,57 -0,20% 1.656.236,00
03.06.2024 35,04 35,72 34,95 35,64 2,30% 2.027.333,00
31.05.2024 34,67 34,97 34,63 34,84 0,06% 2.480.819,00
30.05.2024 34,09 34,93 34,07 34,82 1,72% 1.434.212,00
29.05.2024 34,68 34,81 34,19 34,23 -2,28% 1.694.957,00
28.05.2024 35,11 35,44 34,98 35,03 0,03% 1.427.011,00
27.05.2024 34,14 35,09 34,13 35,02 2,55% 1.491.689,00
24.05.2024 34,29 34,50 34,00 34,15 -1,30% 1.576.787,00
23.05.2024 34,66 34,75 34,17 34,60 -0,32% 3.518.414,00
22.05.2024 34,37 34,75 34,26 34,71 0,84% 1.364.577,00
21.05.2024 34,62 34,69 34,26 34,42 -0,92% 2.267.406,00
20.05.2024 34,76 35,05 34,65 34,74 0,09% 937.319,00