39,200€
0,20%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 39,34 | 39,62 | 38,96 | 39,17 | 0,13% | 514.244,00 |
| 31.05.2023 | 38,91 | 39,54 | 38,83 | 39,12 | 0,33% | 4.511.537,00 |
| 30.05.2023 | 39,03 | 39,29 | 38,88 | 38,99 | -0,03% | 1.372.885,00 |
| 29.05.2023 | 39,20 | 39,35 | 38,83 | 39,00 | -0,03% | 720.594,00 |
| 26.05.2023 | 39,29 | 39,35 | 38,39 | 39,01 | -0,74% | 2.065.169,00 |
| 25.05.2023 | 40,35 | 40,36 | 39,30 | 39,30 | -2,51% | 2.165.904,00 |
| 24.05.2023 | 40,89 | 40,89 | 40,21 | 40,31 | -1,42% | 1.282.550,00 |
| 23.05.2023 | 41,00 | 41,06 | 40,59 | 40,89 | -0,41% | 1.370.582,00 |
| 22.05.2023 | 41,04 | 41,96 | 40,96 | 41,06 | -0,24% | 1.592.273,00 |
| 19.05.2023 | 41,26 | 41,27 | 40,85 | 41,16 | -0,10% | 2.089.813,00 |
| 18.05.2023 | 42,00 | 42,08 | 41,05 | 41,20 | -1,53% | 1.397.571,00 |
| 17.05.2023 | 42,04 | 42,14 | 41,74 | 41,84 | -1,09% | 1.230.252,00 |
| 16.05.2023 | 42,53 | 42,93 | 42,21 | 42,30 | -0,35% | 934.237,00 |
| 15.05.2023 | 42,59 | 42,83 | 42,32 | 42,45 | -0,12% | 1.046.644,00 |
| 12.05.2023 | 42,14 | 42,60 | 42,14 | 42,50 | 1,77% | 1.934.625,00 |
| 11.05.2023 | 41,50 | 42,31 | 41,12 | 41,76 | -0,12% | 1.239.323,00 |
| 10.05.2023 | 41,99 | 42,38 | 41,72 | 41,81 | -0,55% | 1.453.985,00 |
| 09.05.2023 | 42,20 | 42,56 | 41,47 | 42,04 | 1,67% | 2.101.462,00 |
| 08.05.2023 | 41,42 | 41,69 | 41,30 | 41,35 | -0,29% | 924.815,00 |
| 05.05.2023 | 41,40 | 41,66 | 40,98 | 41,47 | -1,64% | 1.520.579,00 |
| 04.05.2023 | 41,74 | 42,16 | 41,59 | 42,16 | 1,15% | 2.279.156,00 |
| 03.05.2023 | 41,84 | 42,27 | 41,58 | 41,68 | -0,36% | 1.219.675,00 |
| 02.05.2023 | 42,57 | 42,70 | 41,67 | 41,83 | -1,69% | 1.683.459,00 |
| 28.04.2023 | 42,61 | 42,66 | 42,08 | 42,55 | 0,26% | 1.787.598,00 |
| 27.04.2023 | 41,84 | 43,03 | 41,81 | 42,44 | 2,02% | 3.391.354,00 |
| 26.04.2023 | 41,62 | 41,89 | 41,42 | 41,60 | 0,07% | 1.597.679,00 |
| 25.04.2023 | 41,13 | 41,60 | 41,05 | 41,57 | 1,17% | 1.459.415,00 |
| 24.04.2023 | 40,95 | 41,15 | 40,69 | 41,09 | 0,10% | 1.218.676,00 |
| 21.04.2023 | 40,84 | 41,48 | 40,84 | 41,05 | 0,37% | 1.820.168,00 |
| 20.04.2023 | 41,04 | 41,18 | 40,71 | 40,90 | -0,07% | 1.183.834,00 |
| 19.04.2023 | 40,44 | 41,02 | 40,33 | 40,93 | 1,24% | 1.458.346,00 |
| 18.04.2023 | 40,53 | 40,64 | 40,13 | 40,43 | -0,37% | 1.663.675,00 |
| 17.04.2023 | 40,35 | 41,18 | 40,30 | 40,58 | 0,59% | 1.490.313,00 |
| 14.04.2023 | 41,15 | 41,24 | 40,12 | 40,34 | -1,08% | 1.707.049,00 |
| 13.04.2023 | 40,97 | 41,04 | 40,70 | 40,78 | -0,54% | 1.199.360,00 |
| 12.04.2023 | 40,86 | 41,39 | 40,81 | 41,00 | 0,27% | 1.574.906,00 |
| 11.04.2023 | 40,77 | 41,03 | 40,46 | 40,89 | 0,91% | 1.596.722,00 |
| 06.04.2023 | 39,91 | 40,58 | 39,85 | 40,52 | 1,96% | 2.064.081,00 |
| 05.04.2023 | 39,11 | 39,96 | 39,08 | 39,74 | 1,43% | 1.605.326,00 |
| 04.04.2023 | 39,75 | 39,87 | 39,11 | 39,18 | -1,38% | 1.596.226,00 |
| 03.04.2023 | 39,80 | 40,25 | 39,41 | 39,73 | 0,23% | 1.617.113,00 |
| 31.03.2023 | 39,35 | 39,78 | 39,23 | 39,64 | 0,94% | 1.686.843,00 |
| 30.03.2023 | 38,76 | 39,54 | 38,75 | 39,27 | 1,42% | 1.836.928,00 |
| 29.03.2023 | 38,20 | 38,81 | 38,08 | 38,72 | 1,68% | 1.645.229,00 |
| 28.03.2023 | 38,40 | 38,42 | 38,04 | 38,08 | -0,18% | 1.350.119,00 |
| 27.03.2023 | 37,78 | 38,31 | 37,56 | 38,15 | 1,84% | 2.037.842,00 |
| 24.03.2023 | 38,97 | 38,97 | 37,36 | 37,46 | -3,85% | 3.194.075,00 |
| 23.03.2023 | 38,74 | 39,07 | 38,37 | 38,96 | 0,75% | 2.050.401,00 |
| 22.03.2023 | 38,97 | 39,01 | 38,31 | 38,67 | -0,67% | 2.326.642,00 |
| 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 |