40,430€
1,08%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 40,34 | 40,69 | 40,17 | 40,48 | 1,20% | 1.740,00 |
| 23.10.2025 | 39,78 | 40,12 | 39,78 | 40,00 | -0,55% | 2.249,00 |
| 22.10.2025 | 40,58 | 41,27 | 39,87 | 40,22 | -0,62% | 30.266,00 |
| 21.10.2025 | 40,87 | 41,00 | 40,47 | 40,47 | -1,10% | 4.550,00 |
| 20.10.2025 | 40,86 | 41,16 | 40,83 | 40,92 | -0,34% | 3.174,00 |
| 17.10.2025 | 41,14 | 41,26 | 40,56 | 41,06 | -0,77% | 4.500,00 |
| 16.10.2025 | 40,85 | 41,50 | 40,85 | 41,38 | 1,50% | 6.785,00 |
| 15.10.2025 | 40,67 | 41,01 | 40,47 | 40,77 | 0,47% | 6.664,00 |
| 14.10.2025 | 40,70 | 40,94 | 40,46 | 40,58 | -0,93% | 2.072,00 |
| 13.10.2025 | 40,42 | 41,00 | 40,25 | 40,96 | 1,56% | 4.550,00 |
| 10.10.2025 | 40,44 | 40,79 | 40,28 | 40,33 | 0,27% | 12.901,00 |
| 09.10.2025 | 40,41 | 40,87 | 40,07 | 40,22 | -0,67% | 7.968,00 |
| 08.10.2025 | 40,14 | 40,85 | 40,14 | 40,49 | 1,94% | 12.238,00 |
| 07.10.2025 | 39,76 | 39,90 | 39,60 | 39,72 | -0,15% | 6.509,00 |
| 06.10.2025 | 39,13 | 39,84 | 39,13 | 39,78 | 1,43% | 13.231,00 |
| 03.10.2025 | 39,01 | 39,22 | 39,01 | 39,22 | 0,74% | 592,00 |
| 02.10.2025 | 39,17 | 39,17 | 38,57 | 38,93 | -0,28% | 6.644,00 |
| 01.10.2025 | 37,78 | 39,13 | 37,78 | 39,04 | 2,95% | 10.704,00 |
| 30.09.2025 | 37,73 | 37,92 | 37,43 | 37,92 | 0,37% | 6.189,00 |
| 29.09.2025 | 37,92 | 38,05 | 37,57 | 37,78 | -0,24% | 7.874,00 |
| 26.09.2025 | 37,25 | 37,92 | 37,25 | 37,87 | 1,77% | 5.526,00 |
| 25.09.2025 | 37,12 | 37,45 | 37,00 | 37,21 | 0,40% | 1.538,00 |
| 24.09.2025 | 36,63 | 37,25 | 36,63 | 37,06 | 1,23% | 6.265,00 |
| 23.09.2025 | 36,37 | 36,85 | 36,37 | 36,61 | 0,60% | 4.929,00 |
| 22.09.2025 | 35,66 | 36,39 | 35,66 | 36,39 | 1,79% | 3.624,00 |
| 19.09.2025 | 35,24 | 35,83 | 35,24 | 35,75 | 1,33% | 6.073,00 |
| 18.09.2025 | 35,81 | 35,89 | 35,22 | 35,28 | -1,56% | 1.558,00 |
| 17.09.2025 | 35,67 | 36,04 | 35,66 | 35,84 | 0,48% | 1.299,00 |
| 16.09.2025 | 36,07 | 36,35 | 35,65 | 35,67 | -1,11% | 2.422,00 |
| 15.09.2025 | 35,95 | 36,21 | 35,87 | 36,07 | 0,33% | 2.484,00 |
| 12.09.2025 | 35,75 | 35,95 | 35,75 | 35,95 | 0,62% | 701,00 |
| 11.09.2025 | 35,77 | 36,01 | 35,58 | 35,73 | -0,08% | 400,00 |
| 10.09.2025 | 35,75 | 35,82 | 35,64 | 35,76 | 0,28% | 4.278,00 |
| 09.09.2025 | 35,69 | 35,99 | 35,62 | 35,66 | -0,10% | 3.085,00 |
| 08.09.2025 | 35,22 | 35,93 | 35,22 | 35,70 | 1,96% | 3.507,00 |
| 05.09.2025 | 34,59 | 35,09 | 34,59 | 35,01 | 0,95% | 3.808,00 |
| 04.09.2025 | 34,31 | 34,80 | 34,31 | 34,68 | 2,09% | 3.693,00 |
| 03.09.2025 | 33,77 | 34,08 | 33,77 | 33,97 | 0,12% | 3.811,00 |
| 02.09.2025 | 34,32 | 34,32 | 33,93 | 33,93 | -1,25% | 4.385,00 |
| 01.09.2025 | 34,30 | 34,60 | 34,23 | 34,36 | 0,17% | 7.018,00 |
| 29.08.2025 | 34,51 | 34,51 | 34,24 | 34,30 | -0,67% | 921,00 |
| 28.08.2025 | 35,00 | 35,00 | 34,40 | 34,53 | -1,03% | 2.391,00 |
| 27.08.2025 | 35,09 | 35,19 | 34,82 | 34,89 | -0,60% | 137,00 |
| 26.08.2025 | 34,97 | 35,26 | 34,95 | 35,10 | -0,54% | 1.200,00 |
| 25.08.2025 | 35,30 | 35,37 | 34,94 | 35,29 | -1,29% | 5.073,00 |
| 22.08.2025 | 35,67 | 35,78 | 35,54 | 35,75 | 1,02% | 1.805,00 |
| 21.08.2025 | 35,39 | 35,39 | 35,39 | 35,39 | 0,03% | 1,00 |
| 20.08.2025 | 35,22 | 35,38 | 35,15 | 35,38 | -0,14% | 3.106,00 |
| 19.08.2025 | 35,33 | 35,64 | 35,32 | 35,43 | 0,03% | 1.708,00 |
| 18.08.2025 | 35,15 | 35,76 | 35,09 | 35,42 | 1,55% | 2.412,00 |
| 15.08.2025 | 34,56 | 35,27 | 34,56 | 34,88 | 0,81% | 2.958,00 |
| 14.08.2025 | 34,86 | 34,90 | 33,86 | 34,60 | -2,59% | 8.681,00 |
| 13.08.2025 | 35,51 | 35,71 | 35,50 | 35,52 | 0,25% | 1.723,00 |
| 12.08.2025 | 35,61 | 35,67 | 35,42 | 35,43 | 0,00% | 1.015,00 |
| 11.08.2025 | 35,42 | 35,45 | 34,98 | 35,43 | -1,64% | 5.019,00 |
| 08.08.2025 | 36,17 | 36,48 | 35,97 | 36,02 | -0,44% | 3.301,00 |
| 07.08.2025 | 36,50 | 36,50 | 36,00 | 36,18 | -0,88% | 12.540,00 |
| 06.08.2025 | 36,51 | 36,76 | 36,50 | 36,50 | -0,11% | 1.595,00 |
| 05.08.2025 | 36,27 | 36,59 | 36,27 | 36,54 | 1,19% | 3.622,00 |
| 04.08.2025 | 35,95 | 36,32 | 35,93 | 36,11 | 0,73% | 1.497,00 |
| 01.08.2025 | 35,67 | 35,94 | 35,67 | 35,85 | -0,08% | 605,00 |
| 31.07.2025 | 36,22 | 36,23 | 35,82 | 35,88 | -1,08% | 1.700,00 |
| 30.07.2025 | 36,42 | 36,58 | 36,27 | 36,27 | -0,60% | 6.454,00 |
| 29.07.2025 | 36,02 | 36,49 | 35,92 | 36,49 | 1,42% | 5.085,00 |
| 28.07.2025 | 36,54 | 36,54 | 35,81 | 35,98 | -1,05% | 5.533,00 |
| 25.07.2025 | 36,18 | 36,36 | 35,98 | 36,36 | 0,17% | 2.372,00 |
| 24.07.2025 | 36,90 | 36,90 | 36,14 | 36,30 | -1,65% | 1.655,00 |
| 23.07.2025 | 37,80 | 37,80 | 36,67 | 36,91 | -1,89% | 4.248,00 |
| 22.07.2025 | 36,98 | 37,75 | 36,98 | 37,62 | 1,95% | 3.782,00 |
| 21.07.2025 | 36,41 | 37,18 | 36,41 | 36,90 | 1,35% | 5.624,00 |
| 18.07.2025 | 36,20 | 36,47 | 36,20 | 36,41 | 0,66% | 1.086,00 |
| 17.07.2025 | 36,37 | 36,37 | 36,09 | 36,17 | -0,63% | 2.515,00 |
| 16.07.2025 | 36,27 | 36,55 | 36,27 | 36,40 | -0,11% | 5.289,00 |
| 15.07.2025 | 36,15 | 36,56 | 36,15 | 36,44 | 0,89% | 2.954,00 |
| 14.07.2025 | 35,99 | 36,26 | 35,92 | 36,12 | -0,33% | 6.076,00 |
| 11.07.2025 | 35,86 | 36,27 | 35,86 | 36,24 | 1,09% | 2.500,00 |
| 10.07.2025 | 36,08 | 36,14 | 35,85 | 35,85 | -0,88% | 2.622,00 |
| 09.07.2025 | 35,51 | 36,17 | 35,50 | 36,17 | 1,60% | 9.960,00 |
| 08.07.2025 | 35,83 | 35,86 | 35,39 | 35,60 | -0,64% | 5.244,00 |
| 07.07.2025 | 36,38 | 36,38 | 35,80 | 35,83 | -1,13% | 7.051,00 |
| 04.07.2025 | 36,13 | 36,30 | 36,11 | 36,24 | -0,11% | 1.715,00 |
| 03.07.2025 | 36,07 | 36,45 | 36,04 | 36,28 | 0,33% | 5.166,00 |
| 02.07.2025 | 36,09 | 36,59 | 35,85 | 36,16 | 0,36% | 2.570,00 |
| 01.07.2025 | 35,50 | 36,35 | 35,50 | 36,03 | 1,81% | 8.168,00 |
| 30.06.2025 | 35,73 | 35,80 | 35,30 | 35,39 | -0,92% | 5.285,00 |
| 27.06.2025 | 35,86 | 35,94 | 35,64 | 35,72 | -0,36% | 19.631,00 |
| 26.06.2025 | 35,81 | 36,15 | 35,77 | 35,85 | 0,28% | 1.711,00 |
| 25.06.2025 | 35,95 | 36,19 | 35,75 | 35,75 | -0,47% | 2.029,00 |
| 24.06.2025 | 36,04 | 36,04 | 35,24 | 35,92 | 0,11% | 3.695,00 |
| 23.06.2025 | 34,94 | 36,00 | 34,94 | 35,88 | 2,19% | 4.662,00 |
| 20.06.2025 | 35,08 | 35,31 | 34,95 | 35,11 | 0,43% | 6.690,00 |
| 19.06.2025 | 34,70 | 35,09 | 34,70 | 34,96 | 0,29% | 3.380,00 |
| 18.06.2025 | 35,47 | 35,48 | 34,86 | 34,86 | -1,55% | 4.365,00 |
| 17.06.2025 | 36,01 | 36,01 | 35,27 | 35,41 | -0,92% | 4.486,00 |
| 16.06.2025 | 35,51 | 35,86 | 35,51 | 35,74 | 0,62% | 4.828,00 |
| 13.06.2025 | 34,62 | 35,75 | 34,49 | 35,52 | 1,37% | 8.264,00 |
| 12.06.2025 | 34,47 | 35,23 | 34,44 | 35,04 | 1,39% | 11.802,00 |
| 11.06.2025 | 33,79 | 34,72 | 33,79 | 34,56 | 2,19% | 10.364,00 |
| 10.06.2025 | 33,52 | 33,93 | 33,50 | 33,82 | 0,89% | 6.010,00 |
| 09.06.2025 | 33,42 | 33,60 | 33,38 | 33,52 | 0,30% | 3.010,00 |