RWE AG INH O.N.
[WKN: 703712 | ISIN: DE0007037129]
Aktienkurse
33,410€ 1,21%
Echtzeit-Aktienkurs RWE AG INH O.N.
Bid: Ask:

Aktienkurse zur RWE AG INH O.N. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
18.04.2024 31,95 32,45 31,93 32,29 1,45% 1.941,00
17.04.2024 31,91 32,03 31,78 31,83 -0,56% 2.251,00
16.04.2024 31,80 32,56 31,46 32,01 -0,16% 3.908,00
15.04.2024 32,48 32,58 31,83 32,06 -0,80% 3.557,00
12.04.2024 31,56 32,70 31,56 32,32 2,34% 21.988,00
11.04.2024 30,60 31,75 30,44 31,58 3,64% 4.757,00
10.04.2024 31,17 31,28 30,40 30,47 -1,99% 7.020,00
09.04.2024 31,01 31,25 30,98 31,09 0,39% 8.362,00
08.04.2024 30,86 31,22 30,86 30,97 0,58% 4.833,00
05.04.2024 30,85 31,37 30,60 30,79 -0,96% 5.837,00
04.04.2024 30,63 31,28 30,63 31,09 1,67% 7.589,00
03.04.2024 30,99 31,06 30,36 30,58 -1,55% 23.822,00
02.04.2024 31,51 31,61 30,89 31,06 -1,40% 35.755,00
28.03.2024 31,51 31,56 31,31 31,50 -0,22% 4.860,00
27.03.2024 31,07 31,62 31,00 31,57 1,84% 7.093,00
26.03.2024 31,12 31,19 30,90 31,00 -0,67% 6.172,00
25.03.2024 31,30 31,30 31,08 31,21 -0,26% 5.704,00
22.03.2024 31,02 31,59 31,02 31,29 1,00% 4.853,00
21.03.2024 31,22 31,50 30,92 30,98 -0,74% 4.655,00
20.03.2024 30,61 31,21 30,10 31,21 1,50% 4.764,00
19.03.2024 31,04 31,12 30,39 30,75 -0,97% 13.714,00
18.03.2024 31,30 31,42 30,78 31,05 -0,10% 10.272,00
15.03.2024 30,81 31,44 30,61 31,08 0,88% 7.255,00
14.03.2024 31,90 32,80 30,71 30,81 -3,78% 27.427,00
13.03.2024 31,70 32,18 31,70 32,02 1,14% 6.707,00
12.03.2024 31,72 31,84 31,27 31,66 0,60% 5.072,00
11.03.2024 31,86 32,02 31,47 31,47 -1,66% 6.358,00
08.03.2024 32,45 32,56 31,86 32,00 -1,30% 9.249,00
07.03.2024 31,84 32,57 31,70 32,42 2,01% 8.643,00
06.03.2024 31,60 32,00 31,51 31,78 0,63% 34.092,00
05.03.2024 30,65 31,68 30,65 31,58 2,43% 13.323,00
04.03.2024 30,86 30,90 30,50 30,83 0,26% 7.428,00
01.03.2024 31,16 31,25 30,60 30,75 -1,13% 6.915,00
29.02.2024 30,91 31,21 30,60 31,10 0,55% 11.902,00
28.02.2024 31,09 31,25 30,61 30,93 -0,48% 5.459,00
27.02.2024 30,40 31,08 30,28 31,08 2,37% 5.266,00
26.02.2024 31,05 31,10 30,36 30,36 -2,00% 8.213,00
23.02.2024 31,16 31,19 30,65 30,98 -0,58% 12.288,00
22.02.2024 31,29 31,49 31,10 31,16 -0,22% 7.859,00
21.02.2024 31,21 31,32 30,87 31,23 0,42% 3.268,00
20.02.2024 31,25 31,31 30,80 31,10 -0,22% 6.325,00
19.02.2024 31,89 31,89 31,07 31,17 -2,01% 10.356,00
16.02.2024 32,33 32,35 31,34 31,81 -1,52% 6.278,00
15.02.2024 32,01 32,30 31,88 32,30 1,13% 8.350,00
14.02.2024 32,22 32,29 31,72 31,94 -0,65% 8.571,00
13.02.2024 32,43 32,87 32,14 32,15 -1,50% 6.534,00
12.02.2024 32,54 32,75 32,49 32,64 0,46% 6.578,00
09.02.2024 32,98 32,98 32,41 32,49 -1,37% 6.951,00
08.02.2024 32,85 33,14 32,83 32,94 0,24% 5.542,00
07.02.2024 33,15 33,15 32,50 32,86 -0,87% 6.236,00
06.02.2024 33,67 33,78 32,62 33,15 -2,67% 6.374,00
05.02.2024 34,00 34,45 33,71 34,06 1,40% 21.211,00
02.02.2024 34,32 34,32 33,59 33,59 -1,75% 5.702,00
01.02.2024 34,19 34,19 33,80 34,19 -0,58% 11.067,00
31.01.2024 34,41 34,43 34,05 34,39 0,12% 5.946,00
30.01.2024 34,42 34,54 34,04 34,35 -0,15% 4.729,00
29.01.2024 34,68 34,70 33,95 34,40 -0,35% 21.497,00
26.01.2024 36,55 36,55 33,98 34,52 -5,53% 40.769,00