33,430€
0,60%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 33,27 | 33,54 | 33,27 | 33,42 | 0,57% | 2.555,00 |
| 05.06.2025 | 33,30 | 33,40 | 33,15 | 33,23 | -0,33% | 4.153,00 |
| 04.06.2025 | 33,34 | 33,56 | 33,29 | 33,34 | 0,21% | 3.914,00 |
| 03.06.2025 | 33,02 | 33,33 | 33,02 | 33,27 | 0,48% | 1.282,00 |
| 02.06.2025 | 33,08 | 33,34 | 32,96 | 33,11 | -0,06% | 18.566,00 |
| 30.05.2025 | 32,84 | 33,42 | 32,84 | 33,13 | 0,98% | 3.181,00 |
| 29.05.2025 | 32,70 | 33,05 | 32,55 | 32,81 | 1,05% | 4.022,00 |
| 28.05.2025 | 32,61 | 32,71 | 32,47 | 32,47 | -0,49% | 5.441,00 |
| 27.05.2025 | 32,98 | 32,98 | 32,63 | 32,63 | -0,94% | 2.188,00 |
| 26.05.2025 | 32,58 | 33,10 | 32,54 | 32,94 | 1,98% | 11.676,00 |
| 23.05.2025 | 32,78 | 32,78 | 32,19 | 32,30 | -0,92% | 2.283,00 |
| 22.05.2025 | 33,09 | 33,09 | 32,60 | 32,60 | -1,51% | 2.886,00 |
| 21.05.2025 | 33,24 | 33,45 | 33,00 | 33,10 | -0,51% | 4.122,00 |
| 20.05.2025 | 32,55 | 33,41 | 32,55 | 33,27 | 2,81% | 9.821,00 |
| 19.05.2025 | 32,21 | 32,41 | 31,92 | 32,36 | 0,47% | 2.099,00 |
| 16.05.2025 | 32,49 | 32,54 | 32,05 | 32,21 | -0,56% | 1.864,00 |
| 15.05.2025 | 31,87 | 32,49 | 31,10 | 32,39 | 0,53% | 8.726,00 |
| 14.05.2025 | 32,32 | 32,36 | 31,76 | 32,22 | -0,65% | 4.544,00 |
| 13.05.2025 | 32,50 | 32,74 | 32,20 | 32,43 | -0,06% | 2.752,00 |
| 12.05.2025 | 32,92 | 33,01 | 32,45 | 32,45 | -0,70% | 2.486,00 |
| 09.05.2025 | 32,65 | 32,99 | 32,47 | 32,68 | 0,06% | 1.788,00 |
| 08.05.2025 | 32,85 | 32,85 | 32,24 | 32,66 | 0,49% | 4.662,00 |
| 07.05.2025 | 33,30 | 33,30 | 32,50 | 32,50 | -1,93% | 12.118,00 |
| 06.05.2025 | 33,23 | 33,41 | 33,00 | 33,14 | -0,72% | 7.040,00 |
| 05.05.2025 | 33,16 | 33,38 | 33,10 | 33,38 | 0,57% | 2.344,00 |
| 02.05.2025 | 33,28 | 33,44 | 32,93 | 33,19 | -2,53% | 4.232,00 |
| 30.04.2025 | 34,29 | 34,29 | 33,81 | 34,05 | -0,53% | 2.554,00 |
| 29.04.2025 | 33,67 | 34,23 | 33,67 | 34,23 | 1,60% | 3.907,00 |
| 28.04.2025 | 33,91 | 34,07 | 33,45 | 33,69 | -0,77% | 5.985,00 |
| 25.04.2025 | 34,10 | 34,25 | 33,95 | 33,95 | -0,03% | 2.197,00 |
| 24.04.2025 | 33,60 | 34,15 | 33,60 | 33,96 | 1,04% | 1.218,00 |
| 23.04.2025 | 34,40 | 34,40 | 33,41 | 33,61 | -1,67% | 7.426,00 |
| 22.04.2025 | 33,99 | 34,37 | 33,80 | 34,18 | -0,09% | 3.793,00 |
| 17.04.2025 | 34,00 | 34,29 | 33,93 | 34,21 | 1,24% | 2.142,00 |
| 16.04.2025 | 33,28 | 34,00 | 33,28 | 33,79 | 0,36% | 3.303,00 |
| 15.04.2025 | 32,72 | 33,68 | 32,72 | 33,67 | 2,47% | 2.612,00 |
| 14.04.2025 | 33,05 | 33,05 | 32,69 | 32,86 | -0,33% | 5.821,00 |
| 11.04.2025 | 32,29 | 32,97 | 32,29 | 32,97 | 3,32% | 5.246,00 |
| 10.04.2025 | 32,51 | 32,51 | 31,75 | 31,91 | -2,30% | 3.058,00 |
| 09.04.2025 | 31,00 | 32,66 | 30,78 | 32,66 | 5,19% | 6.964,00 |
| 08.04.2025 | 31,53 | 31,90 | 31,05 | 31,05 | -1,40% | 11.067,00 |
| 07.04.2025 | 30,08 | 31,75 | 29,87 | 31,49 | -0,91% | 19.755,00 |
| 04.04.2025 | 33,94 | 34,33 | 31,78 | 31,78 | -7,02% | 9.839,00 |
| 03.04.2025 | 33,01 | 34,58 | 33,01 | 34,18 | 1,48% | 9.783,00 |
| 02.04.2025 | 33,53 | 33,88 | 33,43 | 33,68 | 0,54% | 5.386,00 |
| 01.04.2025 | 32,99 | 33,90 | 32,97 | 33,50 | 1,76% | 5.967,00 |
| 31.03.2025 | 32,93 | 33,17 | 32,76 | 32,92 | -0,42% | 5.615,00 |
| 28.03.2025 | 32,96 | 33,18 | 32,71 | 33,06 | 0,06% | 7.217,00 |
| 27.03.2025 | 32,74 | 33,10 | 32,57 | 33,04 | 0,70% | 3.397,00 |
| 26.03.2025 | 32,79 | 32,94 | 32,75 | 32,81 | 0,40% | 3.649,00 |
| 25.03.2025 | 32,82 | 32,97 | 32,57 | 32,68 | -0,82% | 5.614,00 |
| 24.03.2025 | 32,77 | 33,25 | 32,58 | 32,95 | 2,23% | 26.546,00 |
| 21.03.2025 | 32,10 | 32,61 | 32,10 | 32,23 | 0,72% | 6.071,00 |
| 20.03.2025 | 31,91 | 32,30 | 31,62 | 32,00 | -3,59% | 6.118,00 |
| 19.03.2025 | 33,30 | 33,39 | 33,09 | 33,19 | 0,18% | 4.757,00 |
| 18.03.2025 | 32,44 | 33,34 | 32,44 | 33,13 | 1,91% | 8.531,00 |
| 17.03.2025 | 32,34 | 32,57 | 32,22 | 32,51 | 0,96% | 3.861,00 |
| 14.03.2025 | 32,23 | 32,52 | 31,90 | 32,20 | 0,41% | 7.571,00 |
| 13.03.2025 | 31,14 | 32,60 | 31,12 | 32,07 | 2,82% | 9.860,00 |
| 12.03.2025 | 31,11 | 31,62 | 30,86 | 31,19 | 0,61% | 3.510,00 |
| 11.03.2025 | 31,02 | 31,42 | 30,93 | 31,00 | 0,26% | 4.879,00 |
| 10.03.2025 | 31,14 | 31,28 | 30,78 | 30,92 | -0,87% | 7.775,00 |
| 07.03.2025 | 30,85 | 31,19 | 30,67 | 31,19 | 1,07% | 7.254,00 |
| 06.03.2025 | 30,55 | 31,13 | 30,50 | 30,86 | 1,08% | 12.654,00 |
| 05.03.2025 | 30,49 | 30,86 | 30,42 | 30,53 | -0,36% | 2.984,00 |
| 04.03.2025 | 30,82 | 30,82 | 30,20 | 30,64 | -0,03% | 6.463,00 |
| 03.03.2025 | 30,28 | 30,69 | 30,19 | 30,65 | 2,00% | 6.095,00 |
| 28.02.2025 | 29,97 | 30,40 | 29,93 | 30,05 | -0,03% | 627,00 |
| 27.02.2025 | 30,62 | 30,62 | 29,99 | 30,06 | -1,92% | 2.921,00 |
| 26.02.2025 | 30,47 | 30,67 | 30,45 | 30,65 | 1,12% | 3.908,00 |
| 25.02.2025 | 30,24 | 30,63 | 30,18 | 30,31 | 0,10% | 11.481,00 |
| 24.02.2025 | 29,44 | 30,28 | 29,29 | 30,28 | 4,27% | 8.636,00 |
| 21.02.2025 | 28,91 | 29,13 | 28,65 | 29,04 | 0,83% | 6.713,00 |
| 20.02.2025 | 28,59 | 29,13 | 28,59 | 28,80 | 1,02% | 5.861,00 |
| 19.02.2025 | 28,38 | 28,85 | 28,35 | 28,51 | 0,49% | 4.698,00 |
| 18.02.2025 | 28,56 | 28,64 | 28,15 | 28,37 | -0,84% | 9.162,00 |
| 17.02.2025 | 28,68 | 28,72 | 28,38 | 28,61 | 0,25% | 8.136,00 |
| 14.02.2025 | 28,36 | 28,63 | 28,28 | 28,54 | 0,32% | 8.092,00 |
| 13.02.2025 | 28,80 | 28,85 | 28,12 | 28,45 | -1,01% | 12.158,00 |
| 12.02.2025 | 29,05 | 29,34 | 28,40 | 28,74 | -1,34% | 14.472,00 |
| 11.02.2025 | 29,21 | 29,21 | 29,00 | 29,13 | -0,38% | 2.652,00 |
| 10.02.2025 | 28,94 | 29,26 | 28,90 | 29,24 | 1,63% | 3.336,00 |
| 07.02.2025 | 29,43 | 29,63 | 28,69 | 28,77 | -2,21% | 9.630,00 |
| 06.02.2025 | 30,02 | 30,02 | 29,18 | 29,42 | -1,64% | 5.348,00 |
| 05.02.2025 | 29,70 | 30,00 | 29,65 | 29,91 | 0,91% | 1.407,00 |
| 04.02.2025 | 29,51 | 29,75 | 29,35 | 29,64 | 0,34% | 4.330,00 |
| 03.02.2025 | 29,39 | 29,69 | 29,39 | 29,54 | -0,77% | 4.808,00 |
| 31.01.2025 | 29,62 | 30,01 | 29,62 | 29,77 | 0,30% | 3.144,00 |
| 30.01.2025 | 29,32 | 29,72 | 29,31 | 29,68 | 1,12% | 3.631,00 |
| 29.01.2025 | 29,08 | 29,37 | 28,81 | 29,35 | 0,76% | 2.420,00 |
| 28.01.2025 | 28,79 | 29,62 | 28,42 | 29,13 | 1,53% | 1.860,00 |
| 27.01.2025 | 28,58 | 28,89 | 28,58 | 28,69 | -0,07% | 1.305,00 |
| 24.01.2025 | 28,97 | 29,00 | 28,61 | 28,71 | -0,97% | 6.697,00 |
| 23.01.2025 | 28,77 | 28,99 | 28,73 | 28,99 | 0,83% | 1.462,00 |
| 22.01.2025 | 29,41 | 29,41 | 28,64 | 28,75 | -2,01% | 3.769,00 |
| 21.01.2025 | 29,04 | 29,34 | 28,69 | 29,34 | -0,41% | 2.487,00 |
| 20.01.2025 | 29,46 | 29,61 | 29,10 | 29,46 | 0,20% | 4.846,00 |
| 17.01.2025 | 29,12 | 29,75 | 29,12 | 29,40 | 1,17% | 32.636,00 |
| 16.01.2025 | 29,10 | 29,10 | 28,76 | 29,06 | 0,00% | 2.807,00 |
| 15.01.2025 | 28,45 | 29,16 | 28,45 | 29,06 | 2,25% | 66.076,00 |