54,430€
1,02%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 54,26 | 54,56 | 53,64 | 54,44 | 1,04% | 147.041,00 |
| 26.02.2026 | 54,14 | 54,90 | 53,28 | 53,88 | -0,88% | 1.824.410,00 |
| 25.02.2026 | 52,46 | 54,36 | 52,28 | 54,36 | 3,19% | 2.480.762,00 |
| 24.02.2026 | 52,00 | 52,78 | 51,66 | 52,68 | 1,93% | 1.703.742,00 |
| 23.02.2026 | 52,00 | 52,26 | 51,40 | 51,68 | -0,31% | 1.109.453,00 |
| 20.02.2026 | 51,30 | 52,20 | 51,20 | 51,84 | 0,74% | 2.425.016,00 |
| 19.02.2026 | 51,94 | 52,24 | 50,76 | 51,46 | -2,43% | 1.765.920,00 |
| 18.02.2026 | 51,68 | 52,92 | 51,40 | 52,74 | 2,01% | 1.917.502,00 |
| 17.02.2026 | 50,68 | 51,70 | 50,24 | 51,70 | 2,38% | 1.859.315,00 |
| 16.02.2026 | 49,86 | 50,56 | 49,17 | 50,50 | 1,10% | 2.590.723,00 |
| 13.02.2026 | 50,92 | 51,58 | 49,25 | 49,95 | -4,13% | 6.697.617,00 |
| 12.02.2026 | 54,30 | 54,36 | 51,70 | 52,10 | -3,95% | 3.167.606,00 |
| 11.02.2026 | 53,86 | 54,68 | 53,48 | 54,24 | 1,38% | 2.282.477,00 |
| 10.02.2026 | 53,30 | 53,54 | 52,82 | 53,50 | -0,11% | 1.254.433,00 |
| 09.02.2026 | 53,24 | 53,66 | 52,88 | 53,56 | 1,44% | 1.079.629,00 |
| 06.02.2026 | 52,86 | 53,32 | 52,48 | 52,80 | 0,61% | 3.240.588,00 |
| 05.02.2026 | 53,16 | 53,44 | 51,48 | 52,48 | -2,42% | 2.496.472,00 |
| 04.02.2026 | 54,56 | 54,76 | 53,72 | 53,78 | -1,28% | 1.584.666,00 |
| 03.02.2026 | 53,04 | 54,70 | 52,72 | 54,48 | 1,95% | 2.022.529,00 |
| 02.02.2026 | 53,32 | 53,98 | 53,20 | 53,44 | -0,15% | 1.539.894,00 |
| 30.01.2026 | 53,14 | 54,26 | 53,06 | 53,52 | 0,30% | 1.403.429,00 |
| 29.01.2026 | 53,30 | 53,86 | 52,90 | 53,36 | 0,79% | 2.690.935,00 |
| 28.01.2026 | 53,00 | 53,36 | 52,40 | 52,94 | 0,23% | 1.132.369,00 |
| 27.01.2026 | 52,50 | 52,92 | 51,94 | 52,82 | 1,30% | 1.264.858,00 |
| 26.01.2026 | 51,50 | 52,32 | 51,46 | 52,14 | 1,12% | 1.212.107,00 |
| 23.01.2026 | 51,26 | 51,82 | 50,98 | 51,56 | 0,51% | 1.459.870,00 |
| 22.01.2026 | 52,00 | 52,88 | 50,20 | 51,30 | -0,77% | 2.411.401,00 |
| 21.01.2026 | 51,00 | 51,80 | 50,88 | 51,70 | 1,33% | 1.807.957,00 |
| 20.01.2026 | 51,34 | 51,34 | 50,50 | 51,02 | -1,20% | 1.663.378,00 |
| 19.01.2026 | 51,34 | 51,70 | 50,86 | 51,64 | 0,27% | 1.205.081,00 |
| 16.01.2026 | 50,78 | 51,58 | 50,76 | 51,50 | 1,46% | 2.438.841,00 |
| 15.01.2026 | 49,90 | 50,84 | 49,49 | 50,76 | 2,84% | 2.533.638,00 |
| 14.01.2026 | 49,22 | 49,93 | 48,90 | 49,36 | 2,30% | 2.519.379,00 |
| 13.01.2026 | 49,26 | 49,33 | 47,79 | 48,25 | -0,27% | 1.384.945,00 |
| 12.01.2026 | 47,94 | 48,40 | 47,80 | 48,38 | 0,88% | 981.289,00 |
| 09.01.2026 | 47,84 | 48,23 | 47,43 | 47,96 | 0,02% | 1.294.212,00 |
| 08.01.2026 | 48,00 | 48,34 | 47,75 | 47,95 | -0,04% | 1.493.053,00 |
| 07.01.2026 | 47,98 | 48,82 | 47,89 | 47,97 | 0,21% | 1.596.848,00 |
| 06.01.2026 | 47,33 | 48,42 | 47,25 | 47,87 | 1,33% | 2.090.660,00 |
| 05.01.2026 | 46,90 | 47,24 | 46,24 | 47,24 | 0,70% | 1.851.472,00 |
| 02.01.2026 | 45,24 | 47,12 | 45,10 | 46,91 | 3,65% | 1.732.130,00 |
| 30.12.2025 | 45,08 | 45,29 | 44,94 | 45,26 | 0,47% | 608.968,00 |
| 29.12.2025 | 44,87 | 45,07 | 44,51 | 45,05 | 0,60% | 957.263,00 |
| 23.12.2025 | 44,32 | 44,78 | 44,18 | 44,78 | 1,40% | 1.009.260,00 |
| 22.12.2025 | 44,20 | 44,30 | 43,70 | 44,16 | -0,94% | 974.032,00 |
| 19.12.2025 | 44,00 | 44,58 | 43,75 | 44,58 | 1,87% | 2.461.981,00 |
| 18.12.2025 | 43,87 | 44,01 | 43,56 | 43,76 | -0,23% | 1.386.062,00 |
| 17.12.2025 | 44,50 | 44,72 | 43,73 | 43,86 | -0,05% | 1.825.187,00 |
| 16.12.2025 | 43,79 | 44,40 | 43,68 | 43,88 | 0,25% | 1.452.966,00 |
| 15.12.2025 | 43,61 | 43,82 | 43,26 | 43,77 | 0,81% | 775.673,00 |
| 12.12.2025 | 43,30 | 43,52 | 43,03 | 43,42 | 0,74% | 1.312.115,00 |
| 11.12.2025 | 43,36 | 43,38 | 42,91 | 43,10 | -0,99% | 1.080.811,00 |
| 10.12.2025 | 43,72 | 43,75 | 43,24 | 43,53 | -0,32% | 1.216.611,00 |
| 09.12.2025 | 43,45 | 43,81 | 43,32 | 43,67 | 0,46% | 1.103.024,00 |
| 08.12.2025 | 43,27 | 43,55 | 42,98 | 43,47 | 0,95% | 960.298,00 |
| 05.12.2025 | 43,41 | 43,70 | 42,83 | 43,06 | -1,22% | 1.827.734,00 |
| 04.12.2025 | 43,77 | 43,80 | 42,82 | 43,59 | -0,41% | 1.704.319,00 |
| 03.12.2025 | 43,49 | 44,15 | 43,32 | 43,77 | 0,81% | 2.022.236,00 |
| 02.12.2025 | 43,55 | 43,64 | 43,13 | 43,42 | 0,28% | 1.282.001,00 |
| 01.12.2025 | 43,58 | 43,89 | 43,14 | 43,30 | -1,01% | 1.617.052,00 |
| 28.11.2025 | 43,42 | 43,76 | 43,32 | 43,74 | 0,69% | 1.250.584,00 |
| 27.11.2025 | 44,05 | 44,17 | 43,44 | 43,44 | -1,52% | 1.295.252,00 |
| 26.11.2025 | 43,32 | 44,11 | 43,18 | 44,11 | 1,61% | 1.552.405,00 |
| 25.11.2025 | 44,20 | 44,20 | 43,02 | 43,41 | -1,52% | 1.472.173,00 |
| 24.11.2025 | 44,23 | 44,32 | 43,77 | 44,08 | 0,09% | 3.305.794,00 |
| 21.11.2025 | 44,51 | 44,68 | 43,86 | 44,04 | -2,35% | 1.718.930,00 |
| 20.11.2025 | 44,15 | 45,23 | 44,15 | 45,10 | 2,71% | 2.306.018,00 |
| 19.11.2025 | 44,70 | 44,76 | 43,91 | 43,91 | -2,01% | 1.651.592,00 |
| 18.11.2025 | 45,15 | 45,30 | 44,75 | 44,81 | -1,75% | 2.000.834,00 |
| 17.11.2025 | 45,77 | 45,98 | 45,35 | 45,61 | -0,18% | 1.496.200,00 |
| 14.11.2025 | 45,31 | 45,69 | 44,79 | 45,69 | -0,09% | 2.446.550,00 |
| 13.11.2025 | 46,54 | 46,87 | 45,61 | 45,73 | -2,41% | 2.162.010,00 |
| 12.11.2025 | 44,00 | 46,95 | 43,93 | 46,86 | 9,13% | 5.212.022,00 |
| 11.11.2025 | 43,52 | 43,75 | 42,62 | 42,94 | -1,22% | 2.292.534,00 |
| 10.11.2025 | 43,01 | 43,74 | 42,89 | 43,47 | 1,78% | 1.678.616,00 |
| 07.11.2025 | 43,26 | 43,38 | 42,66 | 42,71 | -0,95% | 1.365.177,00 |
| 06.11.2025 | 42,87 | 43,77 | 42,45 | 43,12 | 1,24% | 2.316.560,00 |
| 05.11.2025 | 42,46 | 42,64 | 42,02 | 42,59 | 0,31% | 2.127.212,00 |
| 04.11.2025 | 42,77 | 42,78 | 42,34 | 42,46 | -1,00% | 2.502.149,00 |
| 03.11.2025 | 42,58 | 43,05 | 42,46 | 42,89 | 0,54% | 1.003.965,00 |
| 31.10.2025 | 43,00 | 43,09 | 42,61 | 42,66 | -0,93% | 1.439.957,00 |
| 30.10.2025 | 42,35 | 43,06 | 42,31 | 43,06 | 1,65% | 2.633.706,00 |
| 29.10.2025 | 41,00 | 42,46 | 40,92 | 42,36 | 2,97% | 2.429.166,00 |
| 28.10.2025 | 40,73 | 41,18 | 40,41 | 41,14 | 1,66% | 1.610.426,00 |
| 27.10.2025 | 40,70 | 40,83 | 40,13 | 40,47 | -0,25% | 1.769.460,00 |
| 24.10.2025 | 40,33 | 40,71 | 40,10 | 40,57 | 0,32% | 1.189.372,00 |
| 23.10.2025 | 40,00 | 40,50 | 39,36 | 40,44 | -0,12% | 1.729.294,00 |
| 22.10.2025 | 40,67 | 41,29 | 40,44 | 40,49 | -0,61% | 1.598.265,00 |
| 21.10.2025 | 40,90 | 41,12 | 40,56 | 40,74 | -0,66% | 1.946.885,00 |
| 20.10.2025 | 40,95 | 41,24 | 40,87 | 41,01 | 0,24% | 1.754.772,00 |
| 17.10.2025 | 41,21 | 41,29 | 40,45 | 40,91 | -1,68% | 2.027.373,00 |
| 16.10.2025 | 41,10 | 41,61 | 41,00 | 41,61 | 1,51% | 1.518.936,00 |
| 15.10.2025 | 40,94 | 41,07 | 40,45 | 40,99 | 0,89% | 1.733.217,00 |
| 14.10.2025 | 40,91 | 41,00 | 40,23 | 40,63 | -0,90% | 1.353.241,00 |
| 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 |