38,475€
-1,17%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.03.2023 | 39,00 | 39,02 | 38,31 | 38,64 | -0,74% | - |
| 21.03.2023 | 39,40 | 39,74 | 38,54 | 38,93 | 1,43% | 2.866.763,00 |
| 20.03.2023 | 37,83 | 38,52 | 37,56 | 38,38 | 1,40% | 2.301.553,00 |
| 17.03.2023 | 38,80 | 38,85 | 37,52 | 37,85 | -2,50% | 4.396.781,00 |
| 16.03.2023 | 38,50 | 39,08 | 38,11 | 38,82 | 1,57% | 2.611.270,00 |
| 15.03.2023 | 39,64 | 40,20 | 38,15 | 38,22 | -3,34% | 3.637.931,00 |
| 14.03.2023 | 38,74 | 40,01 | 38,56 | 39,54 | 2,54% | 2.775.838,00 |
| 13.03.2023 | 38,65 | 38,99 | 37,93 | 38,56 | -0,03% | 1.737.144,00 |
| 10.03.2023 | 38,63 | 39,18 | 38,32 | 38,57 | -0,31% | 1.591.829,00 |
| 09.03.2023 | 38,72 | 38,89 | 38,20 | 38,69 | -0,36% | 1.342.541,00 |
| 08.03.2023 | 38,57 | 38,89 | 37,84 | 38,83 | 0,44% | 1.912.404,00 |
| 07.03.2023 | 38,70 | 39,17 | 38,62 | 38,66 | -0,36% | 1.714.852,00 |
| 06.03.2023 | 39,17 | 39,25 | 38,78 | 38,80 | -0,64% | 1.274.286,00 |
| 03.03.2023 | 39,50 | 39,80 | 38,93 | 39,05 | -0,53% | 1.964.418,00 |
| 02.03.2023 | 39,03 | 39,45 | 38,56 | 39,26 | 0,43% | 1.412.464,00 |
| 01.03.2023 | 40,06 | 40,07 | 38,94 | 39,09 | -2,86% | 3.173.839,00 |
| 28.02.2023 | 39,90 | 40,45 | 39,64 | 40,24 | 0,68% | 2.789.522,00 |
| 27.02.2023 | 40,08 | 40,40 | 39,94 | 39,97 | 0,18% | 918.897,00 |
| 24.02.2023 | 40,10 | 40,74 | 39,90 | 39,90 | -0,32% | 2.669.296,00 |
| 23.02.2023 | 40,28 | 40,34 | 39,96 | 40,03 | -0,67% | 898.127,00 |
| 22.02.2023 | 40,22 | 40,66 | 40,02 | 40,30 | -0,22% | 1.313.482,00 |
| 21.02.2023 | 39,50 | 40,76 | 39,43 | 40,39 | 2,12% | 2.202.143,00 |
| 20.02.2023 | 39,70 | 39,81 | 39,26 | 39,55 | 0,08% | 855.363,00 |
| 17.02.2023 | 38,96 | 39,57 | 38,85 | 39,52 | 1,05% | 1.587.671,00 |
| 16.02.2023 | 39,31 | 39,57 | 38,95 | 39,11 | -0,15% | 1.500.081,00 |
| 15.02.2023 | 39,47 | 39,57 | 38,78 | 39,17 | -0,68% | 1.968.598,00 |
| 14.02.2023 | 40,01 | 40,15 | 39,44 | 39,44 | -0,95% | 1.699.026,00 |
| 13.02.2023 | 40,00 | 40,04 | 39,54 | 39,82 | 0,00% | 1.218.271,00 |
| 10.02.2023 | 40,00 | 40,22 | 39,50 | 39,82 | -0,62% | 1.504.922,00 |
| 09.02.2023 | 40,63 | 40,91 | 40,07 | 40,07 | -1,33% | 1.373.093,00 |
| 08.02.2023 | 40,58 | 40,87 | 40,30 | 40,61 | 0,35% | 1.355.382,00 |
| 07.02.2023 | 40,82 | 40,84 | 40,12 | 40,47 | -0,76% | 1.564.587,00 |
| 06.02.2023 | 40,54 | 40,82 | 40,09 | 40,78 | 0,74% | 1.205.050,00 |
| 03.02.2023 | 40,77 | 40,78 | 39,98 | 40,48 | -0,98% | 1.874.558,00 |
| 02.02.2023 | 40,75 | 41,28 | 40,65 | 40,88 | 0,52% | 1.847.923,00 |
| 01.02.2023 | 41,00 | 41,17 | 40,35 | 40,67 | -0,32% | 1.750.818,00 |
| 31.01.2023 | 40,84 | 41,71 | 40,06 | 40,80 | -0,34% | 3.283.055,00 |
| 30.01.2023 | 41,05 | 41,10 | 40,62 | 40,94 | -0,53% | 1.465.440,00 |
| 27.01.2023 | 41,99 | 42,12 | 41,02 | 41,16 | -1,67% | 2.128.271,00 |
| 26.01.2023 | 42,69 | 42,92 | 41,85 | 41,86 | -2,08% | 1.873.499,00 |
| 25.01.2023 | 42,20 | 43,55 | 42,01 | 42,75 | 1,42% | 2.323.617,00 |
| 24.01.2023 | 41,90 | 42,34 | 41,68 | 42,15 | 1,13% | 994.321,00 |
| 23.01.2023 | 41,75 | 42,03 | 41,37 | 41,68 | 0,02% | 1.157.399,00 |
| 20.01.2023 | 41,20 | 42,11 | 41,03 | 41,67 | 1,81% | 1.917.700,00 |
| 19.01.2023 | 41,31 | 41,56 | 40,81 | 40,93 | 0,10% | 1.478.970,00 |
| 18.01.2023 | 41,30 | 41,66 | 40,73 | 40,89 | -1,16% | 1.715.551,00 |
| 17.01.2023 | 41,65 | 41,83 | 41,11 | 41,37 | -0,74% | 1.655.155,00 |
| 16.01.2023 | 42,40 | 42,75 | 41,60 | 41,68 | -1,49% | 1.335.771,00 |
| 13.01.2023 | 41,90 | 42,77 | 41,88 | 42,31 | 0,95% | 2.227.719,00 |
| 12.01.2023 | 40,63 | 42,05 | 40,59 | 41,91 | 3,74% | 2.776.814,00 |
| 11.01.2023 | 39,40 | 40,53 | 39,22 | 40,40 | 2,41% | 2.370.702,00 |
| 10.01.2023 | 39,20 | 39,73 | 39,20 | 39,45 | 0,97% | 1.427.990,00 |
| 09.01.2023 | 39,22 | 39,51 | 38,81 | 39,07 | -0,18% | 2.281.672,00 |
| 06.01.2023 | 38,90 | 39,21 | 38,65 | 39,14 | 0,64% | 2.319.999,00 |
| 05.01.2023 | 38,50 | 39,32 | 38,50 | 38,89 | 0,57% | 2.422.286,00 |
| 04.01.2023 | 39,53 | 39,65 | 38,07 | 38,67 | -2,40% | 4.830.029,00 |
| 03.01.2023 | 41,79 | 42,23 | 39,49 | 39,62 | -4,74% | 2.662.063,00 |
| 02.01.2023 | 41,62 | 41,80 | 41,15 | 41,59 | 0,00% | 803.972,00 |
| 30.12.2022 | 41,60 | 41,76 | 41,44 | 41,59 | -0,34% | 588.538,00 |
| 29.12.2022 | 41,24 | 41,91 | 41,17 | 41,73 | 1,07% | 965.815,00 |
| 28.12.2022 | 41,46 | 41,69 | 41,27 | 41,29 | -0,24% | 568.317,00 |
| 27.12.2022 | 41,70 | 41,94 | 41,39 | 41,39 | -0,29% | 394.321,00 |
| 23.12.2022 | 41,92 | 42,09 | 41,20 | 41,51 | -0,95% | 751.083,00 |
| 22.12.2022 | 41,85 | 42,58 | 41,77 | 41,91 | 0,14% | 1.080.735,00 |
| 21.12.2022 | 41,71 | 41,90 | 41,41 | 41,85 | 0,84% | 596.119,00 |
| 20.12.2022 | 41,31 | 41,72 | 40,95 | 41,50 | -0,17% | 1.281.186,00 |
| 19.12.2022 | 41,53 | 41,75 | 41,47 | 41,57 | 0,19% | 797.858,00 |
| 16.12.2022 | 41,83 | 42,04 | 41,23 | 41,49 | -1,45% | 2.732.077,00 |
| 15.12.2022 | 42,40 | 42,63 | 41,80 | 42,10 | -1,47% | 1.625.589,00 |
| 14.12.2022 | 42,20 | 42,88 | 41,96 | 42,73 | 1,04% | 1.820.350,00 |
| 13.12.2022 | 42,26 | 43,05 | 41,57 | 42,29 | 0,38% | 1.637.840,00 |
| 12.12.2022 | 42,12 | 42,45 | 41,98 | 42,13 | -0,45% | 782.170,00 |
| 09.12.2022 | 42,01 | 42,48 | 41,77 | 42,32 | 1,10% | 1.069.524,00 |
| 08.12.2022 | 42,29 | 42,34 | 41,64 | 41,86 | -0,88% | 935.415,00 |
| 07.12.2022 | 42,31 | 42,62 | 42,10 | 42,23 | -0,12% | 954.056,00 |
| 06.12.2022 | 41,58 | 42,52 | 41,53 | 42,28 | 1,54% | 1.305.517,00 |
| 05.12.2022 | 41,91 | 42,01 | 41,48 | 41,64 | -1,00% | 1.026.520,00 |
| 02.12.2022 | 42,46 | 42,69 | 41,39 | 42,06 | -1,38% | 1.225.091,00 |
| 01.12.2022 | 42,21 | 42,66 | 41,94 | 42,65 | 1,55% | 1.617.825,00 |
| 30.11.2022 | 41,62 | 42,18 | 41,33 | 42,00 | 0,62% | 3.407.905,00 |
| 29.11.2022 | 42,35 | 42,73 | 41,59 | 41,74 | -1,46% | 2.047.972,00 |
| 28.11.2022 | 42,40 | 42,59 | 41,78 | 42,36 | -0,12% | 1.796.706,00 |
| 25.11.2022 | 41,61 | 42,65 | 41,61 | 42,41 | 1,92% | 1.648.661,00 |
| 24.11.2022 | 41,04 | 41,91 | 41,04 | 41,61 | 1,36% | 1.204.505,00 |
| 23.11.2022 | 41,30 | 41,34 | 40,12 | 41,05 | -0,61% | 1.521.224,00 |
| 22.11.2022 | 41,20 | 41,78 | 40,99 | 41,30 | 0,76% | 1.304.682,00 |
| 21.11.2022 | 41,34 | 41,85 | 40,88 | 40,99 | -0,53% | 1.014.781,00 |
| 18.11.2022 | 40,74 | 41,71 | 40,74 | 41,21 | 1,45% | 2.150.265,00 |
| 17.11.2022 | 40,04 | 41,13 | 39,07 | 40,62 | 1,83% | 2.159.462,00 |
| 16.11.2022 | 39,66 | 40,56 | 39,46 | 39,89 | 0,91% | 1.770.933,00 |
| 15.11.2022 | 38,93 | 39,93 | 38,84 | 39,53 | 1,57% | 1.876.915,00 |
| 14.11.2022 | 40,00 | 40,16 | 38,42 | 38,92 | -2,16% | 2.452.503,00 |
| 11.11.2022 | 41,02 | 41,03 | 39,50 | 39,78 | -2,02% | 2.423.546,00 |
| 10.11.2022 | 39,25 | 41,35 | 38,73 | 40,60 | 2,94% | 2.901.570,00 |
| 09.11.2022 | 39,00 | 39,75 | 38,45 | 39,44 | 1,70% | 1.588.722,00 |
| 08.11.2022 | 38,36 | 39,18 | 38,30 | 38,78 | 0,52% | 1.465.308,00 |
| 07.11.2022 | 38,98 | 39,49 | 38,18 | 38,58 | -1,20% | 1.284.823,00 |
| 04.11.2022 | 39,49 | 39,60 | 38,45 | 39,05 | -0,15% | 1.356.257,00 |
| 03.11.2022 | 38,31 | 39,11 | 38,07 | 39,11 | 0,39% | 1.028.415,00 |
| 02.11.2022 | 39,27 | 39,47 | 38,85 | 38,96 | -0,84% | 902.526,00 |