40,875€
-0,30%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 40,90 | 41,00 | 40,78 | 40,79 | -0,51% | 85.686,00 |
| 13.10.2025 | 40,42 | 41,03 | 40,30 | 41,00 | 1,43% | 1.330.123,00 |
| 10.10.2025 | 40,41 | 40,83 | 40,25 | 40,42 | -0,22% | 1.348.629,00 |
| 09.10.2025 | 40,64 | 40,91 | 40,39 | 40,51 | 0,02% | 1.556.749,00 |
| 08.10.2025 | 40,20 | 40,85 | 40,10 | 40,50 | 1,43% | 2.610.128,00 |
| 07.10.2025 | 40,00 | 40,24 | 39,56 | 39,93 | 0,35% | 1.977.739,00 |
| 06.10.2025 | 39,36 | 39,85 | 39,13 | 39,79 | 1,35% | 1.987.017,00 |
| 03.10.2025 | 39,16 | 39,35 | 39,00 | 39,26 | 0,56% | 1.533.652,00 |
| 02.10.2025 | 38,92 | 39,13 | 38,55 | 39,04 | -0,08% | 2.543.539,00 |
| 01.10.2025 | 37,90 | 39,20 | 37,86 | 39,07 | 3,31% | 3.263.514,00 |
| 30.09.2025 | 37,63 | 37,86 | 37,41 | 37,82 | 0,11% | 1.413.711,00 |
| 29.09.2025 | 37,95 | 38,10 | 37,53 | 37,78 | -0,34% | 1.338.643,00 |
| 26.09.2025 | 37,45 | 37,92 | 37,30 | 37,91 | 1,72% | 1.825.792,00 |
| 25.09.2025 | 37,08 | 37,51 | 36,98 | 37,27 | 0,43% | 1.582.353,00 |
| 24.09.2025 | 36,75 | 37,27 | 36,67 | 37,11 | 1,31% | 1.595.674,00 |
| 23.09.2025 | 36,63 | 36,90 | 36,41 | 36,63 | 0,88% | 1.433.521,00 |
| 22.09.2025 | 35,59 | 36,31 | 35,59 | 36,31 | 2,43% | 1.854.995,00 |
| 19.09.2025 | 35,26 | 35,55 | 35,22 | 35,45 | 0,57% | 4.729.185,00 |
| 18.09.2025 | 35,69 | 35,83 | 35,25 | 35,25 | -1,43% | 1.774.505,00 |
| 17.09.2025 | 35,59 | 36,13 | 35,59 | 35,76 | 0,39% | 1.914.008,00 |
| 16.09.2025 | 36,27 | 36,38 | 35,62 | 35,62 | -1,44% | 1.637.490,00 |
| 15.09.2025 | 35,91 | 36,24 | 35,83 | 36,14 | 0,58% | 1.358.596,00 |
| 12.09.2025 | 35,95 | 36,03 | 35,72 | 35,93 | 0,50% | 1.265.529,00 |
| 11.09.2025 | 35,90 | 36,02 | 35,75 | 35,75 | -0,17% | 71.197,00 |
| 10.09.2025 | 35,67 | 35,85 | 35,55 | 35,81 | 0,22% | 301.034,00 |
| 09.09.2025 | 35,82 | 35,99 | 35,56 | 35,73 | 0,03% | 471.355,00 |
| 08.09.2025 | 35,53 | 35,93 | 35,34 | 35,72 | 2,00% | 894.556,00 |
| 05.09.2025 | 34,68 | 35,16 | 34,61 | 35,02 | 1,04% | 1.530.268,00 |
| 04.09.2025 | 34,27 | 34,84 | 34,25 | 34,66 | 2,00% | 1.476.183,00 |
| 03.09.2025 | 33,88 | 34,14 | 33,72 | 33,98 | 0,15% | 1.261.738,00 |
| 02.09.2025 | 34,40 | 34,43 | 33,77 | 33,93 | -1,19% | 1.280.308,00 |
| 01.09.2025 | 34,31 | 34,61 | 34,12 | 34,34 | 0,29% | 930.980,00 |
| 29.08.2025 | 34,38 | 34,50 | 34,20 | 34,24 | -0,93% | 1.045.770,00 |
| 28.08.2025 | 35,00 | 35,10 | 34,37 | 34,56 | -1,03% | 1.327.991,00 |
| 27.08.2025 | 35,00 | 35,27 | 34,81 | 34,92 | -0,23% | 879.083,00 |
| 26.08.2025 | 35,35 | 35,49 | 35,00 | 35,00 | -0,99% | 1.523.849,00 |
| 25.08.2025 | 35,18 | 35,37 | 34,87 | 35,35 | -1,04% | 1.591.290,00 |
| 22.08.2025 | 35,70 | 35,89 | 35,48 | 35,72 | 0,28% | 1.046.238,00 |
| 21.08.2025 | 35,40 | 35,68 | 35,38 | 35,62 | 0,71% | 559.791,00 |
| 20.08.2025 | 35,34 | 35,53 | 35,11 | 35,37 | 0,31% | 1.105.584,00 |
| 19.08.2025 | 35,35 | 35,68 | 35,15 | 35,26 | 0,20% | 1.182.054,00 |
| 18.08.2025 | 35,08 | 35,76 | 35,08 | 35,19 | 1,03% | 1.573.695,00 |
| 15.08.2025 | 34,68 | 35,27 | 34,68 | 34,83 | 0,72% | 2.112.249,00 |
| 14.08.2025 | 34,65 | 35,20 | 33,86 | 34,58 | -2,51% | 5.536.516,00 |
| 13.08.2025 | 35,50 | 35,82 | 35,43 | 35,47 | -0,14% | 1.084.854,00 |
| 12.08.2025 | 35,69 | 35,79 | 35,47 | 35,52 | -0,08% | 1.209.201,00 |
| 11.08.2025 | 35,87 | 35,87 | 34,91 | 35,55 | -0,97% | 2.345.287,00 |
| 08.08.2025 | 36,11 | 36,53 | 35,90 | 35,90 | -0,66% | 1.246.254,00 |
| 07.08.2025 | 36,57 | 36,59 | 35,99 | 36,14 | -1,31% | 1.300.333,00 |
| 06.08.2025 | 36,60 | 36,80 | 36,55 | 36,62 | 0,36% | 905.369,00 |
| 05.08.2025 | 36,40 | 36,62 | 36,18 | 36,49 | 0,72% | 1.073.176,00 |
| 04.08.2025 | 35,83 | 36,38 | 35,83 | 36,23 | 1,20% | 989.944,00 |
| 01.08.2025 | 35,79 | 36,18 | 35,55 | 35,80 | -0,31% | 1.342.407,00 |
| 31.07.2025 | 36,28 | 36,35 | 35,81 | 35,91 | -1,18% | 1.838.934,00 |
| 30.07.2025 | 36,56 | 36,66 | 36,23 | 36,34 | -0,16% | 1.255.903,00 |
| 29.07.2025 | 35,83 | 36,52 | 35,83 | 36,40 | 1,34% | 1.571.868,00 |
| 28.07.2025 | 36,41 | 36,48 | 35,72 | 35,92 | -0,80% | 1.800.919,00 |
| 25.07.2025 | 36,11 | 36,24 | 35,86 | 36,21 | -0,06% | 1.209.655,00 |
| 24.07.2025 | 36,50 | 36,98 | 36,22 | 36,23 | -1,55% | 1.961.825,00 |
| 23.07.2025 | 37,75 | 37,77 | 36,80 | 36,80 | -2,36% | 2.616.674,00 |
| 22.07.2025 | 37,08 | 37,78 | 37,08 | 37,69 | 1,48% | 1.661.766,00 |
| 21.07.2025 | 36,63 | 37,18 | 36,57 | 37,14 | 1,84% | 1.439.913,00 |
| 18.07.2025 | 36,27 | 36,52 | 36,27 | 36,47 | 0,83% | 1.149.857,00 |
| 17.07.2025 | 36,30 | 36,38 | 36,06 | 36,17 | -0,44% | 1.476.139,00 |
| 16.07.2025 | 36,32 | 36,58 | 36,27 | 36,33 | -0,11% | 1.097.217,00 |
| 15.07.2025 | 36,17 | 36,66 | 36,10 | 36,37 | 0,55% | 1.532.268,00 |
| 14.07.2025 | 36,18 | 36,27 | 35,98 | 36,17 | -0,39% | 871.965,00 |
| 11.07.2025 | 35,88 | 36,31 | 35,85 | 36,31 | 1,14% | 1.301.682,00 |
| 10.07.2025 | 36,24 | 36,44 | 35,88 | 35,90 | -0,75% | 1.322.641,00 |
| 09.07.2025 | 35,53 | 36,17 | 35,52 | 36,17 | 2,29% | 1.613.611,00 |
| 08.07.2025 | 35,82 | 35,87 | 35,29 | 35,36 | -1,34% | 2.042.587,00 |
| 07.07.2025 | 36,33 | 36,35 | 35,78 | 35,84 | -1,24% | 1.048.274,00 |
| 04.07.2025 | 36,40 | 36,50 | 36,11 | 36,29 | -0,30% | 967.711,00 |
| 03.07.2025 | 36,16 | 36,55 | 35,98 | 36,40 | 0,97% | 1.503.510,00 |
| 02.07.2025 | 36,50 | 36,72 | 35,84 | 36,05 | 0,00% | 2.063.183,00 |
| 01.07.2025 | 35,76 | 36,37 | 35,69 | 36,05 | 1,75% | 2.370.850,00 |
| 30.06.2025 | 35,86 | 35,98 | 35,27 | 35,43 | -0,92% | 1.941.405,00 |
| 27.06.2025 | 35,85 | 36,06 | 35,64 | 35,76 | 0,06% | 1.180.917,00 |
| 26.06.2025 | 35,98 | 36,17 | 35,72 | 35,74 | -0,06% | 1.131.909,00 |
| 25.06.2025 | 36,20 | 36,26 | 35,72 | 35,76 | -0,72% | 1.790.951,00 |
| 24.06.2025 | 35,40 | 36,06 | 35,12 | 36,02 | 0,61% | 2.422.332,00 |
| 23.06.2025 | 35,10 | 36,03 | 35,10 | 35,80 | 1,70% | 2.588.695,00 |
| 20.06.2025 | 35,08 | 35,35 | 34,89 | 35,20 | 0,57% | 6.634.714,00 |
| 19.06.2025 | 34,90 | 35,18 | 34,78 | 35,00 | -0,17% | 1.567.655,00 |
| 18.06.2025 | 35,41 | 35,55 | 35,06 | 35,06 | -1,16% | 1.849.062,00 |
| 17.06.2025 | 35,57 | 35,65 | 35,26 | 35,47 | -1,20% | 2.503.822,00 |
| 16.06.2025 | 35,62 | 35,90 | 35,49 | 35,90 | 0,87% | 2.683.573,00 |
| 13.06.2025 | 35,68 | 35,90 | 35,40 | 35,59 | 1,02% | 3.528.085,00 |
| 12.06.2025 | 34,70 | 35,37 | 34,44 | 35,23 | 1,59% | 3.010.818,00 |
| 11.06.2025 | 34,03 | 34,81 | 33,94 | 34,68 | 2,15% | 3.194.356,00 |
| 10.06.2025 | 33,63 | 33,95 | 33,40 | 33,95 | 1,19% | 1.515.645,00 |
| 09.06.2025 | 33,49 | 33,64 | 33,32 | 33,55 | 0,24% | 1.146.814,00 |
| 06.06.2025 | 33,35 | 33,58 | 33,28 | 33,47 | 0,84% | 1.149.220,00 |
| 05.06.2025 | 33,30 | 33,49 | 33,06 | 33,19 | -0,57% | 1.288.677,00 |
| 04.06.2025 | 33,56 | 33,72 | 33,29 | 33,38 | 0,18% | 1.413.817,00 |
| 03.06.2025 | 33,33 | 33,40 | 33,02 | 33,32 | 0,73% | 2.224.233,00 |
| 02.06.2025 | 33,04 | 33,36 | 32,95 | 33,08 | -0,15% | 2.062.005,00 |
| 30.05.2025 | 33,09 | 33,46 | 32,94 | 33,13 | 0,67% | 2.880.308,00 |
| 29.05.2025 | 32,58 | 33,07 | 32,43 | 32,91 | 0,98% | 1.544.089,00 |
| 28.05.2025 | 32,60 | 32,81 | 32,46 | 32,59 | 0,00% | 2.253.097,00 |