32,745€
-0,56%
Echtzeit-Aktienkurs RWE AG INH O.N.
Bid:
Ask:
Aktienkurse zur RWE AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 33,04 | 33,04 | 32,56 | 32,56 | -1,12% | 2.292,00 |
| 05.09.2024 | 32,14 | 33,55 | 32,03 | 32,93 | 1,64% | 3.570,00 |
| 04.09.2024 | 32,36 | 32,40 | 32,06 | 32,40 | -0,46% | 9.883,00 |
| 03.09.2024 | 32,67 | 32,84 | 32,55 | 32,55 | -0,37% | 1.056,00 |
| 02.09.2024 | 32,52 | 32,85 | 32,44 | 32,67 | 0,21% | 3.765,00 |
| 30.08.2024 | 32,58 | 32,88 | 32,58 | 32,60 | -0,18% | 45.052,00 |
| 29.08.2024 | 32,02 | 32,90 | 32,02 | 32,66 | 1,65% | 3.143,00 |
| 28.08.2024 | 32,13 | 32,26 | 32,05 | 32,13 | -0,22% | 5.572,00 |
| 27.08.2024 | 32,05 | 32,32 | 32,05 | 32,20 | 0,31% | 2.978,00 |
| 26.08.2024 | 32,06 | 32,10 | 31,89 | 32,10 | 0,06% | 1.832,00 |
| 23.08.2024 | 31,58 | 32,08 | 31,58 | 32,08 | 1,65% | 2.518,00 |
| 22.08.2024 | 31,47 | 31,75 | 31,47 | 31,56 | 0,19% | 3.485,00 |
| 21.08.2024 | 31,46 | 31,58 | 31,38 | 31,50 | -0,03% | 1.803,00 |
| 20.08.2024 | 31,33 | 31,55 | 31,32 | 31,51 | 0,48% | 2.272,00 |
| 19.08.2024 | 31,07 | 31,38 | 31,07 | 31,36 | 1,42% | 2.044,00 |
| 16.08.2024 | 30,85 | 31,05 | 30,85 | 30,92 | 0,19% | 6.530,00 |
| 15.08.2024 | 30,67 | 31,32 | 30,67 | 30,86 | 0,72% | 20.032,00 |
| 14.08.2024 | 31,90 | 32,05 | 30,28 | 30,64 | -5,26% | 21.044,00 |
| 13.08.2024 | 32,41 | 32,68 | 32,28 | 32,34 | -0,06% | 4.179,00 |
| 12.08.2024 | 32,02 | 32,44 | 32,01 | 32,36 | 0,68% | 1.354,00 |
| 09.08.2024 | 32,06 | 32,14 | 31,99 | 32,14 | 0,47% | 891,00 |
| 08.08.2024 | 31,82 | 32,06 | 31,59 | 31,99 | 0,72% | 2.973,00 |
| 07.08.2024 | 31,47 | 31,95 | 31,15 | 31,76 | 1,76% | 4.366,00 |
| 06.08.2024 | 31,14 | 31,44 | 30,89 | 31,21 | 0,91% | 16.491,00 |
| 05.08.2024 | 30,79 | 31,15 | 30,66 | 30,93 | -2,34% | 17.012,00 |
| 02.08.2024 | 34,08 | 34,09 | 31,50 | 31,67 | -7,21% | 24.041,00 |
| 01.08.2024 | 34,36 | 34,55 | 34,13 | 34,13 | -0,99% | 4.858,00 |
| 31.07.2024 | 34,29 | 34,58 | 34,29 | 34,47 | 0,64% | 5.290,00 |
| 30.07.2024 | 34,08 | 34,33 | 34,04 | 34,25 | 0,35% | 3.541,00 |
| 29.07.2024 | 33,69 | 34,33 | 33,69 | 34,13 | 1,67% | 2.916,00 |
| 26.07.2024 | 32,91 | 33,61 | 32,91 | 33,57 | 1,21% | 3.146,00 |
| 25.07.2024 | 33,14 | 33,47 | 33,07 | 33,17 | -0,12% | 12.072,00 |
| 24.07.2024 | 32,91 | 33,48 | 32,91 | 33,21 | 0,48% | 2.614,00 |
| 23.07.2024 | 33,07 | 33,14 | 32,70 | 33,05 | 0,03% | 4.633,00 |
| 22.07.2024 | 32,77 | 33,28 | 32,77 | 33,04 | 0,92% | 4.185,00 |
| 19.07.2024 | 32,64 | 32,76 | 32,50 | 32,74 | -0,18% | 1.528,00 |
| 18.07.2024 | 32,71 | 32,93 | 32,71 | 32,80 | 0,18% | 2.613,00 |
| 17.07.2024 | 32,52 | 32,89 | 32,52 | 32,74 | 0,61% | 1.522,00 |
| 16.07.2024 | 32,73 | 32,87 | 32,30 | 32,54 | -0,55% | 5.928,00 |
| 15.07.2024 | 33,75 | 33,77 | 32,70 | 32,72 | -3,45% | 6.786,00 |
| 12.07.2024 | 33,98 | 34,22 | 33,85 | 33,89 | -0,32% | 3.179,00 |
| 11.07.2024 | 33,08 | 34,00 | 33,08 | 34,00 | 2,84% | 3.837,00 |
| 10.07.2024 | 32,72 | 33,15 | 32,71 | 33,06 | 1,16% | 1.385,00 |
| 09.07.2024 | 33,10 | 33,30 | 32,60 | 32,68 | -1,03% | 9.873,00 |
| 08.07.2024 | 33,58 | 33,58 | 33,02 | 33,02 | -1,46% | 3.461,00 |
| 05.07.2024 | 32,93 | 33,51 | 32,87 | 33,51 | 1,73% | 4.084,00 |
| 04.07.2024 | 32,66 | 33,01 | 32,66 | 32,94 | 0,76% | 1.995,00 |
| 03.07.2024 | 32,38 | 32,70 | 32,10 | 32,69 | 1,27% | 2.590,00 |
| 02.07.2024 | 32,60 | 32,68 | 32,28 | 32,28 | -1,10% | 742,00 |
| 01.07.2024 | 32,36 | 32,91 | 32,25 | 32,64 | 2,00% | 2.364,00 |
| 28.06.2024 | 32,49 | 32,49 | 31,98 | 32,00 | -1,54% | 5.743,00 |
| 27.06.2024 | 33,25 | 33,30 | 32,34 | 32,50 | -2,26% | 4.339,00 |
| 26.06.2024 | 33,78 | 33,78 | 33,00 | 33,25 | -1,31% | 3.596,00 |
| 25.06.2024 | 33,41 | 33,70 | 33,33 | 33,69 | 0,54% | 2.452,00 |
| 24.06.2024 | 33,50 | 33,51 | 33,18 | 33,51 | 0,18% | 3.359,00 |
| 21.06.2024 | 33,53 | 33,67 | 33,45 | 33,45 | -0,42% | 1.235,00 |
| 20.06.2024 | 33,22 | 33,59 | 33,14 | 33,59 | 1,05% | 7.360,00 |
| 19.06.2024 | 33,44 | 33,44 | 33,16 | 33,24 | -0,48% | 1.549,00 |
| 18.06.2024 | 33,10 | 33,47 | 33,10 | 33,40 | 1,18% | 2.331,00 |
| 17.06.2024 | 33,22 | 33,22 | 32,80 | 33,01 | -0,57% | 7.218,00 |
| 14.06.2024 | 33,73 | 33,86 | 32,94 | 33,20 | -1,63% | 13.266,00 |
| 13.06.2024 | 33,97 | 34,10 | 33,54 | 33,75 | -1,03% | 5.165,00 |
| 12.06.2024 | 33,89 | 34,30 | 33,66 | 34,10 | 1,31% | 1.096,00 |
| 11.06.2024 | 33,64 | 33,75 | 33,26 | 33,66 | 0,03% | 858,00 |
| 10.06.2024 | 34,03 | 34,12 | 33,37 | 33,65 | -1,81% | 8.867,00 |
| 07.06.2024 | 34,87 | 34,96 | 34,00 | 34,27 | -1,92% | 2.822,00 |
| 06.06.2024 | 35,29 | 35,53 | 34,92 | 34,94 | -1,02% | 2.875,00 |
| 05.06.2024 | 35,84 | 35,84 | 34,99 | 35,30 | -1,45% | 3.561,00 |
| 04.06.2024 | 35,64 | 35,82 | 35,50 | 35,82 | 0,34% | 3.607,00 |
| 03.06.2024 | 35,25 | 35,70 | 35,14 | 35,70 | 2,20% | 4.168,00 |
| 31.05.2024 | 34,89 | 34,93 | 34,68 | 34,93 | 0,32% | 5.268,00 |
| 30.05.2024 | 34,17 | 34,90 | 34,06 | 34,82 | 1,49% | 2.105,00 |
| 29.05.2024 | 35,09 | 35,09 | 34,21 | 34,31 | -2,39% | 6.640,00 |
| 28.05.2024 | 35,09 | 35,38 | 35,00 | 35,15 | 0,29% | 5.337,00 |
| 27.05.2024 | 34,22 | 35,05 | 34,22 | 35,05 | 2,73% | 1.510,00 |
| 24.05.2024 | 34,44 | 34,45 | 34,08 | 34,12 | -1,07% | 1.344,00 |
| 23.05.2024 | 34,71 | 34,71 | 34,19 | 34,49 | -0,26% | 5.612,00 |
| 22.05.2024 | 34,49 | 34,59 | 34,45 | 34,58 | 0,23% | 932,00 |
| 21.05.2024 | 34,64 | 34,67 | 34,30 | 34,50 | -0,86% | 2.345,00 |
| 20.05.2024 | 34,82 | 35,01 | 34,78 | 34,80 | 0,52% | 3.032,00 |
| 17.05.2024 | 35,32 | 35,46 | 34,60 | 34,62 | -1,98% | 6.300,00 |
| 16.05.2024 | 35,66 | 35,79 | 35,22 | 35,32 | -0,98% | 6.469,00 |
| 15.05.2024 | 35,29 | 36,30 | 34,90 | 35,67 | 1,91% | 18.505,00 |
| 14.05.2024 | 34,38 | 35,04 | 34,38 | 35,00 | 1,42% | 5.308,00 |
| 13.05.2024 | 34,57 | 34,62 | 34,39 | 34,51 | 0,17% | 4.673,00 |
| 10.05.2024 | 33,84 | 34,58 | 33,78 | 34,45 | 1,86% | 21.726,00 |
| 09.05.2024 | 32,92 | 33,82 | 32,92 | 33,82 | 2,48% | 3.120,00 |
| 08.05.2024 | 33,15 | 33,30 | 32,86 | 33,00 | -0,39% | 4.541,00 |
| 07.05.2024 | 32,38 | 33,13 | 32,38 | 33,13 | 2,06% | 7.035,00 |
| 06.05.2024 | 32,59 | 32,59 | 32,30 | 32,46 | -2,64% | 6.266,00 |
| 03.05.2024 | 33,47 | 33,53 | 33,22 | 33,34 | 0,09% | 2.454,00 |
| 02.05.2024 | 32,81 | 33,40 | 32,81 | 33,31 | 1,83% | 6.625,00 |
| 30.04.2024 | 33,16 | 33,38 | 32,71 | 32,71 | -1,27% | 4.463,00 |
| 29.04.2024 | 32,57 | 33,13 | 32,45 | 33,13 | 2,38% | 11.956,00 |
| 26.04.2024 | 32,08 | 32,57 | 32,00 | 32,36 | 1,06% | 5.911,00 |
| 25.04.2024 | 31,62 | 32,33 | 31,61 | 32,02 | 1,33% | 4.660,00 |
| 24.04.2024 | 32,05 | 32,10 | 31,60 | 31,60 | -1,25% | 3.664,00 |
| 23.04.2024 | 32,20 | 32,20 | 31,78 | 32,00 | -0,44% | 12.612,00 |
| 22.04.2024 | 32,57 | 32,57 | 31,58 | 32,14 | -0,71% | 9.487,00 |
| 19.04.2024 | 32,12 | 32,50 | 32,12 | 32,37 | 0,25% | 6.587,00 |