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 |