28,245€
-0,30%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,05 | 28,25 | 27,88 | 28,24 | -0,32% | 2.145.222,00 |
| 19.12.2024 | 27,90 | 28,43 | 27,76 | 28,33 | 0,25% | 2.862.344,00 |
| 18.12.2024 | 28,28 | 28,44 | 27,89 | 28,26 | -0,25% | 2.875.581,00 |
| 17.12.2024 | 28,40 | 28,54 | 28,17 | 28,33 | -0,87% | 3.861.280,00 |
| 16.12.2024 | 29,22 | 29,31 | 28,40 | 28,58 | -2,39% | 3.803.260,00 |
| 13.12.2024 | 29,93 | 29,97 | 29,13 | 29,28 | -2,07% | 3.496.233,00 |
| 12.12.2024 | 30,16 | 30,31 | 29,90 | 29,90 | -0,99% | 2.208.165,00 |
| 11.12.2024 | 30,85 | 30,88 | 30,10 | 30,20 | -1,95% | 2.724.004,00 |
| 10.12.2024 | 30,84 | 31,00 | 30,71 | 30,80 | -0,45% | 1.741.011,00 |
| 09.12.2024 | 30,86 | 30,94 | 30,72 | 30,94 | 0,68% | 1.737.391,00 |
| 06.12.2024 | 30,80 | 30,93 | 30,61 | 30,73 | -0,07% | 1.585.643,00 |
| 05.12.2024 | 30,89 | 31,27 | 30,72 | 30,75 | -0,71% | 2.872.558,00 |
| 04.12.2024 | 31,82 | 31,93 | 30,92 | 30,97 | -2,30% | 3.206.018,00 |
| 03.12.2024 | 32,00 | 32,11 | 31,51 | 31,70 | -0,41% | 3.711.036,00 |
| 02.12.2024 | 31,74 | 32,22 | 31,67 | 31,83 | -0,13% | 2.737.757,00 |
| 29.11.2024 | 31,77 | 31,90 | 31,54 | 31,87 | 0,06% | 2.078.558,00 |
| 28.11.2024 | 31,16 | 32,03 | 31,12 | 31,85 | 2,28% | 3.637.001,00 |
| 27.11.2024 | 30,86 | 31,30 | 30,47 | 31,14 | 1,10% | 2.158.516,00 |
| 26.11.2024 | 30,83 | 31,27 | 30,70 | 30,80 | -0,52% | 1.775.025,00 |
| 25.11.2024 | 31,14 | 31,32 | 30,68 | 30,96 | -0,16% | 3.084.104,00 |
| 22.11.2024 | 30,80 | 31,44 | 30,79 | 31,01 | 0,78% | 2.379.474,00 |
| 21.11.2024 | 30,86 | 31,03 | 30,57 | 30,77 | -0,74% | 2.495.514,00 |
| 20.11.2024 | 31,50 | 31,63 | 30,73 | 31,00 | -1,34% | 2.227.880,00 |
| 19.11.2024 | 31,95 | 32,21 | 31,29 | 31,42 | -1,57% | 1.585.949,00 |
| 18.11.2024 | 32,17 | 32,28 | 31,68 | 31,92 | -0,03% | 1.831.811,00 |
| 15.11.2024 | 31,66 | 32,28 | 31,60 | 31,93 | 0,57% | 2.678.521,00 |
| 14.11.2024 | 32,00 | 32,15 | 31,69 | 31,75 | -0,69% | 3.033.923,00 |
| 13.11.2024 | 32,05 | 32,81 | 31,78 | 31,97 | 6,14% | 8.233.800,00 |
| 12.11.2024 | 30,63 | 30,71 | 30,10 | 30,12 | -2,08% | 2.288.268,00 |
| 11.11.2024 | 30,28 | 31,02 | 30,27 | 30,76 | 2,02% | 2.104.522,00 |
| 08.11.2024 | 30,10 | 30,44 | 29,90 | 30,15 | 0,17% | 2.114.309,00 |
| 07.11.2024 | 29,01 | 30,57 | 29,00 | 30,10 | 3,61% | 6.404.687,00 |
| 06.11.2024 | 29,48 | 29,92 | 28,15 | 29,05 | -4,38% | 8.640.891,00 |
| 05.11.2024 | 30,30 | 30,54 | 30,12 | 30,38 | 0,56% | 1.946.259,00 |
| 04.11.2024 | 29,84 | 30,50 | 29,78 | 30,21 | 1,58% | 2.715.141,00 |
| 01.11.2024 | 29,71 | 30,10 | 29,68 | 29,74 | -0,10% | 1.354.784,00 |
| 31.10.2024 | 30,07 | 30,14 | 29,52 | 29,77 | -1,39% | 2.814.685,00 |
| 30.10.2024 | 30,21 | 30,41 | 30,00 | 30,19 | -0,26% | 1.465.384,00 |
| 29.10.2024 | 30,96 | 31,11 | 30,27 | 30,27 | -1,59% | 2.263.359,00 |
| 28.10.2024 | 30,82 | 30,90 | 30,69 | 30,76 | 0,16% | 945.575,00 |
| 25.10.2024 | 30,70 | 30,89 | 30,43 | 30,71 | -0,19% | 1.338.393,00 |
| 24.10.2024 | 30,65 | 31,17 | 30,61 | 30,77 | 0,52% | 1.880.457,00 |
| 23.10.2024 | 31,00 | 31,18 | 30,61 | 30,61 | -1,29% | 1.466.339,00 |
| 22.10.2024 | 31,39 | 31,41 | 30,81 | 31,01 | -1,68% | 1.948.100,00 |
| 21.10.2024 | 31,52 | 31,72 | 31,00 | 31,54 | 0,16% | 1.510.851,00 |
| 18.10.2024 | 31,47 | 31,53 | 31,16 | 31,49 | -0,13% | 1.521.920,00 |
| 17.10.2024 | 31,65 | 32,02 | 31,49 | 31,53 | -0,69% | 1.527.786,00 |
| 16.10.2024 | 31,85 | 31,86 | 31,44 | 31,75 | -0,16% | 1.240.191,00 |
| 15.10.2024 | 32,00 | 32,09 | 31,70 | 31,80 | -0,19% | 1.844.553,00 |
| 14.10.2024 | 31,66 | 31,92 | 31,46 | 31,86 | 0,95% | 1.158.200,00 |
| 11.10.2024 | 31,32 | 31,77 | 31,31 | 31,56 | 0,64% | 1.160.111,00 |
| 10.10.2024 | 31,39 | 31,51 | 31,17 | 31,36 | -0,22% | 1.151.943,00 |
| 09.10.2024 | 31,43 | 31,52 | 31,18 | 31,43 | 0,26% | 1.436.902,00 |
| 08.10.2024 | 31,40 | 31,57 | 31,27 | 31,35 | -0,57% | 1.419.305,00 |
| 07.10.2024 | 31,61 | 31,78 | 31,26 | 31,53 | 0,22% | 1.692.656,00 |
| 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 |