31,485€
-0,27%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
25.01.2024 | 36,72 | 36,73 | 36,43 | 36,54 | -0,71% | 5.599,00 |
24.01.2024 | 36,94 | 37,00 | 36,69 | 36,80 | -0,16% | 2.732,00 |
23.01.2024 | 36,86 | 37,11 | 36,61 | 36,86 | 0,27% | 4.535,00 |
22.01.2024 | 37,81 | 37,95 | 36,42 | 36,76 | -2,67% | 7.389,00 |
19.01.2024 | 37,09 | 37,77 | 37,09 | 37,77 | 2,00% | 4.940,00 |
18.01.2024 | 37,00 | 37,11 | 36,64 | 37,03 | 0,38% | 7.040,00 |
17.01.2024 | 38,01 | 38,05 | 36,40 | 36,89 | -3,71% | 11.463,00 |
16.01.2024 | 38,32 | 38,51 | 37,96 | 38,31 | -0,23% | 8.033,00 |
15.01.2024 | 39,34 | 39,46 | 38,40 | 38,40 | -2,29% | 7.656,00 |
12.01.2024 | 39,69 | 39,84 | 38,80 | 39,30 | -1,01% | 3.346,00 |
11.01.2024 | 40,81 | 40,87 | 39,36 | 39,70 | -2,89% | 9.701,00 |
10.01.2024 | 40,93 | 41,06 | 40,81 | 40,88 | -0,32% | 737,00 |
09.01.2024 | 40,60 | 41,29 | 40,50 | 41,01 | 1,13% | 6.413,00 |
08.01.2024 | 40,59 | 40,76 | 40,43 | 40,55 | -0,22% | 1.970,00 |
05.01.2024 | 40,51 | 40,79 | 40,40 | 40,64 | -0,07% | 801,00 |
04.01.2024 | 40,34 | 40,83 | 40,34 | 40,67 | 0,79% | 1.545,00 |
03.01.2024 | 41,01 | 41,28 | 40,35 | 40,35 | -1,82% | 3.538,00 |
02.01.2024 | 41,16 | 41,59 | 41,03 | 41,10 | 0,05% | 4.841,00 |
29.12.2023 | 41,08 | 41,08 | 40,96 | 41,08 | 0,10% | 2.715,00 |
28.12.2023 | 40,92 | 41,10 | 40,91 | 41,04 | 0,29% | 2.435,00 |
27.12.2023 | 40,78 | 41,01 | 40,78 | 40,92 | 0,07% | 1.554,00 |
22.12.2023 | 40,51 | 40,89 | 40,51 | 40,89 | 0,91% | 2.780,00 |
21.12.2023 | 40,04 | 40,57 | 40,04 | 40,52 | 0,90% | 2.793,00 |
20.12.2023 | 40,67 | 40,67 | 40,10 | 40,16 | -1,21% | 3.069,00 |
19.12.2023 | 40,71 | 40,80 | 40,65 | 40,65 | -0,12% | 1.911,00 |
18.12.2023 | 41,23 | 41,23 | 40,64 | 40,70 | -1,97% | 3.617,00 |
15.12.2023 | 41,56 | 42,14 | 41,40 | 41,52 | -0,02% | 9.886,00 |
14.12.2023 | 41,34 | 42,23 | 41,34 | 41,53 | 1,17% | 15.958,00 |
13.12.2023 | 40,60 | 41,16 | 40,50 | 41,05 | 1,18% | 7.656,00 |
12.12.2023 | 40,92 | 41,01 | 40,53 | 40,57 | -0,54% | 4.238,00 |
11.12.2023 | 40,64 | 41,02 | 40,41 | 40,79 | 0,59% | 5.985,00 |
08.12.2023 | 40,51 | 40,75 | 40,20 | 40,55 | 0,12% | 6.003,00 |
07.12.2023 | 40,44 | 40,82 | 40,28 | 40,50 | 0,55% | 1.914,00 |
06.12.2023 | 40,10 | 40,50 | 40,00 | 40,28 | 0,55% | 3.482,00 |
05.12.2023 | 39,66 | 40,14 | 39,66 | 40,06 | 0,91% | 2.127,00 |
04.12.2023 | 39,82 | 39,86 | 39,60 | 39,70 | 0,05% | 1.581,00 |
01.12.2023 | 39,47 | 39,79 | 39,40 | 39,68 | 0,81% | 8.434,00 |
30.11.2023 | 39,38 | 39,65 | 39,30 | 39,36 | -0,51% | 8.037,00 |
29.11.2023 | 39,61 | 40,01 | 39,29 | 39,56 | -0,20% | 11.456,00 |
28.11.2023 | 38,42 | 39,90 | 38,30 | 39,64 | 3,12% | 6.849,00 |
27.11.2023 | 38,20 | 38,44 | 38,17 | 38,44 | 0,18% | 34.771,00 |
24.11.2023 | 38,16 | 38,37 | 38,14 | 38,37 | 0,42% | 3.908,00 |
23.11.2023 | 37,91 | 38,25 | 37,91 | 38,21 | 0,53% | 4.226,00 |
22.11.2023 | 38,08 | 38,13 | 37,78 | 38,01 | -0,34% | 1.157,00 |
21.11.2023 | 38,13 | 38,37 | 37,93 | 38,14 | -0,29% | 2.180,00 |
20.11.2023 | 38,24 | 38,56 | 38,06 | 38,25 | -0,62% | 2.669,00 |
17.11.2023 | 38,45 | 38,49 | 38,36 | 38,49 | 0,37% | 2.088,00 |
16.11.2023 | 38,07 | 38,53 | 38,07 | 38,35 | 0,60% | 3.364,00 |
15.11.2023 | 37,74 | 38,52 | 37,74 | 38,12 | 1,25% | 6.063,00 |
14.11.2023 | 36,52 | 37,76 | 36,52 | 37,65 | 3,63% | 6.567,00 |
13.11.2023 | 36,20 | 36,53 | 36,20 | 36,33 | 0,11% | 1.680,00 |
10.11.2023 | 36,17 | 36,30 | 35,85 | 36,29 | 0,19% | 3.198,00 |
09.11.2023 | 36,03 | 36,22 | 35,82 | 36,22 | 0,81% | 2.741,00 |
08.11.2023 | 36,34 | 36,37 | 35,91 | 35,93 | -1,37% | 1.866,00 |
07.11.2023 | 36,81 | 36,87 | 36,43 | 36,43 | -1,35% | 2.960,00 |