29,100€
1,04%
Echtzeit-Aktienkurs RWE AG INH O.N.
Bid:
Ask:
Aktienkurse zur RWE AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 28,77 | 28,82 | 28,25 | 28,42 | -1,04% | 3.669,00 |
| 13.01.2025 | 28,21 | 28,91 | 28,21 | 28,72 | 1,52% | 10.277,00 |
| 10.01.2025 | 28,70 | 28,70 | 28,01 | 28,29 | -1,33% | 10.959,00 |
| 09.01.2025 | 29,29 | 29,29 | 28,50 | 28,67 | -1,95% | 6.711,00 |
| 08.01.2025 | 30,00 | 30,00 | 29,17 | 29,24 | -2,53% | 5.014,00 |
| 07.01.2025 | 30,21 | 30,28 | 29,99 | 30,00 | -0,83% | 3.243,00 |
| 06.01.2025 | 30,66 | 30,70 | 30,13 | 30,25 | -0,59% | 7.493,00 |
| 03.01.2025 | 29,54 | 30,48 | 29,54 | 30,43 | 2,94% | 2.645,00 |
| 02.01.2025 | 28,96 | 29,64 | 28,85 | 29,56 | 3,39% | 8.455,00 |
| 30.12.2024 | 28,37 | 28,65 | 28,37 | 28,59 | 0,28% | 5.565,00 |
| 27.12.2024 | 28,61 | 28,62 | 28,02 | 28,51 | 0,25% | 5.027,00 |
| 23.12.2024 | 28,21 | 28,44 | 28,18 | 28,44 | 0,53% | 5.145,00 |
| 20.12.2024 | 28,33 | 28,33 | 27,90 | 28,29 | -0,25% | 8.532,00 |
| 19.12.2024 | 27,95 | 28,36 | 27,86 | 28,36 | 0,21% | 5.582,00 |
| 18.12.2024 | 28,32 | 28,38 | 27,95 | 28,30 | -0,39% | 10.222,00 |
| 17.12.2024 | 28,62 | 28,62 | 28,22 | 28,41 | -0,77% | 8.910,00 |
| 16.12.2024 | 29,31 | 29,31 | 28,44 | 28,63 | -2,29% | 14.772,00 |
| 13.12.2024 | 29,96 | 29,98 | 29,15 | 29,30 | -1,97% | 20.208,00 |
| 12.12.2024 | 30,17 | 30,29 | 29,89 | 29,89 | -1,16% | 6.257,00 |
| 11.12.2024 | 30,81 | 30,81 | 30,11 | 30,24 | -1,91% | 19.614,00 |
| 10.12.2024 | 30,84 | 30,93 | 30,75 | 30,83 | -0,36% | 2.171,00 |
| 09.12.2024 | 30,79 | 30,94 | 30,72 | 30,94 | 0,62% | 2.915,00 |
| 06.12.2024 | 30,71 | 30,92 | 30,62 | 30,75 | -0,39% | 6.288,00 |
| 05.12.2024 | 31,00 | 31,00 | 30,72 | 30,87 | -0,45% | 7.223,00 |
| 04.12.2024 | 31,65 | 31,86 | 30,91 | 31,01 | -2,02% | 10.539,00 |
| 03.12.2024 | 31,74 | 32,10 | 31,58 | 31,65 | -0,47% | 4.186,00 |
| 02.12.2024 | 31,89 | 32,17 | 31,79 | 31,80 | 0,06% | 1.932,00 |
| 29.11.2024 | 31,95 | 31,95 | 31,66 | 31,78 | -0,72% | 2.576,00 |
| 28.11.2024 | 31,11 | 32,01 | 31,11 | 32,01 | 2,93% | 7.589,00 |
| 27.11.2024 | 30,81 | 31,11 | 30,47 | 31,10 | 0,81% | 2.717,00 |
| 26.11.2024 | 30,85 | 31,03 | 30,83 | 30,85 | -0,36% | 1.265,00 |
| 25.11.2024 | 31,00 | 31,17 | 30,76 | 30,96 | -0,48% | 4.020,00 |
| 22.11.2024 | 30,82 | 31,44 | 30,81 | 31,11 | 0,97% | 1.365,00 |
| 21.11.2024 | 31,16 | 31,16 | 30,61 | 30,81 | -0,93% | 2.048,00 |
| 20.11.2024 | 31,48 | 31,53 | 30,99 | 31,10 | -0,92% | 3.423,00 |
| 19.11.2024 | 31,83 | 31,96 | 31,30 | 31,39 | -1,63% | 4.529,00 |
| 18.11.2024 | 32,05 | 32,21 | 31,82 | 31,91 | -0,28% | 4.458,00 |
| 15.11.2024 | 31,71 | 32,10 | 31,71 | 32,00 | 0,28% | 1.552,00 |
| 14.11.2024 | 32,07 | 32,07 | 31,79 | 31,91 | -0,62% | 7.337,00 |
| 13.11.2024 | 31,32 | 32,72 | 31,32 | 32,11 | 6,54% | 28.489,00 |
| 12.11.2024 | 30,56 | 30,57 | 30,11 | 30,14 | -1,82% | 2.276,00 |
| 11.11.2024 | 30,25 | 31,00 | 30,25 | 30,70 | 1,82% | 4.550,00 |
| 08.11.2024 | 30,18 | 30,30 | 30,10 | 30,15 | 0,37% | 5.856,00 |
| 07.11.2024 | 30,00 | 30,52 | 29,56 | 30,04 | -1,57% | 69.597,00 |
| 06.11.2024 | 29,91 | 30,56 | 28,29 | 30,52 | 0,46% | 48.108,00 |
| 05.11.2024 | 30,27 | 30,50 | 30,16 | 30,38 | 0,40% | 2.682,00 |
| 04.11.2024 | 29,90 | 30,45 | 29,90 | 30,26 | 1,37% | 6.464,00 |
| 01.11.2024 | 29,76 | 30,05 | 29,74 | 29,85 | 0,27% | 8.671,00 |
| 31.10.2024 | 30,02 | 30,02 | 29,56 | 29,77 | -1,68% | 9.032,00 |
| 30.10.2024 | 30,35 | 30,36 | 30,08 | 30,28 | -0,13% | 7.525,00 |
| 29.10.2024 | 30,94 | 31,09 | 30,31 | 30,32 | -1,49% | 62.489,00 |
| 28.10.2024 | 30,83 | 30,99 | 30,69 | 30,78 | 0,10% | 10.975,00 |
| 25.10.2024 | 30,72 | 30,86 | 30,45 | 30,75 | 0,03% | 6.264,00 |
| 24.10.2024 | 30,72 | 31,15 | 30,72 | 30,74 | -0,39% | 4.084,00 |
| 23.10.2024 | 31,00 | 31,13 | 30,86 | 30,86 | -0,45% | 2.825,00 |
| 22.10.2024 | 31,53 | 31,53 | 30,85 | 31,00 | -1,99% | 8.081,00 |
| 21.10.2024 | 31,50 | 31,65 | 31,18 | 31,63 | 0,67% | 7.944,00 |
| 18.10.2024 | 31,50 | 31,50 | 31,20 | 31,42 | -0,35% | 5.623,00 |
| 17.10.2024 | 31,68 | 32,00 | 31,53 | 31,53 | -0,41% | 2.365,00 |
| 16.10.2024 | 31,83 | 31,83 | 31,59 | 31,66 | -0,13% | 2.220,00 |
| 15.10.2024 | 31,90 | 31,99 | 31,70 | 31,70 | -0,41% | 8.685,00 |
| 14.10.2024 | 31,64 | 31,85 | 31,54 | 31,83 | 0,86% | 2.578,00 |
| 11.10.2024 | 31,31 | 31,74 | 31,31 | 31,56 | 0,70% | 2.872,00 |
| 10.10.2024 | 31,47 | 31,47 | 31,29 | 31,34 | -0,48% | 2.560,00 |
| 09.10.2024 | 31,33 | 31,54 | 31,20 | 31,49 | 0,35% | 5.798,00 |
| 08.10.2024 | 31,38 | 31,48 | 31,31 | 31,38 | -0,25% | 1.265,00 |
| 07.10.2024 | 31,68 | 31,73 | 31,38 | 31,46 | -0,25% | 2.104,00 |
| 04.10.2024 | 32,03 | 32,14 | 31,22 | 31,54 | -1,59% | 5.839,00 |
| 03.10.2024 | 32,22 | 32,23 | 32,00 | 32,05 | -0,77% | 1.995,00 |
| 02.10.2024 | 32,22 | 32,37 | 32,15 | 32,30 | -0,03% | 5.673,00 |
| 01.10.2024 | 32,74 | 32,74 | 32,13 | 32,31 | -1,25% | 2.170,00 |
| 30.09.2024 | 33,23 | 33,23 | 32,72 | 32,72 | -1,42% | 2.236,00 |