33,140€
-3,04%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 33,99 | 34,45 | 32,86 | 33,12 | -3,12% | 5.036,00 |
| 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 |
| 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 |