28,245€
-0,41%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 32,98 | 33,40 | 32,98 | 33,19 | 0,58% | 6.215,00 |
| 26.09.2024 | 32,44 | 33,22 | 32,44 | 33,00 | 2,48% | 10.235,00 |
| 25.09.2024 | 32,14 | 32,20 | 31,89 | 32,20 | 0,00% | 20.561,00 |
| 24.09.2024 | 32,03 | 32,25 | 31,81 | 32,20 | 0,75% | 5.315,00 |
| 23.09.2024 | 31,18 | 32,00 | 31,18 | 31,96 | 2,50% | 5.014,00 |
| 20.09.2024 | 31,12 | 31,22 | 31,00 | 31,18 | 0,10% | 2.350,00 |
| 19.09.2024 | 32,34 | 32,39 | 30,98 | 31,15 | -3,56% | 17.054,00 |
| 18.09.2024 | 32,67 | 32,83 | 32,20 | 32,30 | -0,86% | 3.400,00 |
| 17.09.2024 | 32,75 | 32,91 | 32,58 | 32,58 | -0,49% | 1.529,00 |
| 16.09.2024 | 32,93 | 33,05 | 32,72 | 32,74 | -0,97% | 2.168,00 |
| 13.09.2024 | 32,74 | 33,06 | 32,74 | 33,06 | 0,88% | 7.185,00 |
| 12.09.2024 | 32,97 | 33,22 | 32,70 | 32,77 | -0,82% | 3.653,00 |
| 11.09.2024 | 33,17 | 33,71 | 32,74 | 33,04 | 0,18% | 1.818,00 |
| 10.09.2024 | 33,12 | 33,81 | 32,98 | 32,98 | -0,66% | 3.354,00 |
| 09.09.2024 | 32,79 | 33,20 | 32,64 | 33,20 | 1,97% | 5.547,00 |
| 06.09.2024 | 33,04 | 33,04 | 32,56 | 32,56 | -1,12% | 2.292,00 |
| 05.09.2024 | 32,14 | 33,55 | 32,03 | 32,93 | 1,64% | 3.570,00 |
| 04.09.2024 | 32,36 | 32,40 | 32,06 | 32,40 | -0,46% | 9.883,00 |
| 03.09.2024 | 32,67 | 32,84 | 32,55 | 32,55 | -0,37% | 1.056,00 |
| 02.09.2024 | 32,52 | 32,85 | 32,44 | 32,67 | 0,21% | 3.765,00 |
| 30.08.2024 | 32,58 | 32,88 | 32,58 | 32,60 | -0,18% | 45.052,00 |
| 29.08.2024 | 32,02 | 32,90 | 32,02 | 32,66 | 1,65% | 3.143,00 |
| 28.08.2024 | 32,13 | 32,26 | 32,05 | 32,13 | -0,22% | 5.572,00 |
| 27.08.2024 | 32,05 | 32,32 | 32,05 | 32,20 | 0,31% | 2.978,00 |
| 26.08.2024 | 32,06 | 32,10 | 31,89 | 32,10 | 0,06% | 1.832,00 |
| 23.08.2024 | 31,58 | 32,08 | 31,58 | 32,08 | 1,65% | 2.518,00 |
| 22.08.2024 | 31,47 | 31,75 | 31,47 | 31,56 | 0,19% | 3.485,00 |
| 21.08.2024 | 31,46 | 31,58 | 31,38 | 31,50 | -0,03% | 1.803,00 |
| 20.08.2024 | 31,33 | 31,55 | 31,32 | 31,51 | 0,48% | 2.272,00 |
| 19.08.2024 | 31,07 | 31,38 | 31,07 | 31,36 | 1,42% | 2.044,00 |
| 16.08.2024 | 30,85 | 31,05 | 30,85 | 30,92 | 0,19% | 6.530,00 |
| 15.08.2024 | 30,67 | 31,32 | 30,67 | 30,86 | 0,72% | 20.032,00 |
| 14.08.2024 | 31,90 | 32,05 | 30,28 | 30,64 | -5,26% | 21.044,00 |
| 13.08.2024 | 32,41 | 32,68 | 32,28 | 32,34 | -0,06% | 4.179,00 |
| 12.08.2024 | 32,02 | 32,44 | 32,01 | 32,36 | 0,68% | 1.354,00 |
| 09.08.2024 | 32,06 | 32,14 | 31,99 | 32,14 | 0,47% | 891,00 |
| 08.08.2024 | 31,82 | 32,06 | 31,59 | 31,99 | 0,72% | 2.973,00 |
| 07.08.2024 | 31,47 | 31,95 | 31,15 | 31,76 | 1,76% | 4.366,00 |
| 06.08.2024 | 31,14 | 31,44 | 30,89 | 31,21 | 0,91% | 16.491,00 |
| 05.08.2024 | 30,79 | 31,15 | 30,66 | 30,93 | -2,34% | 17.012,00 |