35,800€
0,67%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |