58,300€
0,90%
Echtzeit-Aktienkurs RWE AG INH O.N.
Bid:
Ask:
Aktienkurse zur RWE AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 57,72 | 58,34 | 57,72 | 58,16 | 0,66% | 1.774,00 |
| 20.07.2026 | 55,72 | 58,12 | 55,72 | 57,78 | 3,44% | 4.069,00 |
| 17.07.2026 | 55,36 | 56,16 | 55,36 | 55,86 | 0,32% | 802,00 |
| 16.07.2026 | 56,52 | 56,52 | 55,02 | 55,68 | -1,66% | 1.041,00 |
| 15.07.2026 | 57,48 | 57,48 | 56,62 | 56,62 | -1,05% | 1.384,00 |
| 14.07.2026 | 56,24 | 57,22 | 56,24 | 57,22 | 1,89% | 245,00 |
| 13.07.2026 | 55,98 | 56,44 | 55,98 | 56,16 | 0,18% | 809,00 |
| 10.07.2026 | 56,36 | 56,52 | 56,06 | 56,06 | -0,60% | 3.624,00 |
| 09.07.2026 | 56,20 | 56,62 | 55,90 | 56,40 | 0,57% | 647,00 |
| 08.07.2026 | 56,66 | 57,12 | 56,08 | 56,08 | -0,67% | 1.794,00 |
| 07.07.2026 | 57,10 | 57,56 | 56,42 | 56,46 | -2,15% | 5.680,00 |
| 06.07.2026 | 57,72 | 57,72 | 57,06 | 57,70 | -0,14% | 4.091,00 |
| 03.07.2026 | 56,90 | 58,00 | 56,84 | 57,78 | 2,01% | 4.471,00 |
| 02.07.2026 | 55,96 | 56,80 | 55,56 | 56,64 | 1,11% | 1.177,00 |
| 01.07.2026 | 56,48 | 56,54 | 55,44 | 56,02 | -1,09% | 1.320,00 |
| 30.06.2026 | 55,94 | 56,70 | 55,94 | 56,64 | 0,71% | 2.503,00 |
| 29.06.2026 | 54,24 | 56,24 | 54,24 | 56,24 | 3,92% | 2.872,00 |
| 26.06.2026 | 55,12 | 55,28 | 54,12 | 54,12 | -2,42% | 4.435,00 |
| 25.06.2026 | 54,58 | 55,92 | 54,58 | 55,46 | 1,84% | 423,00 |
| 24.06.2026 | 55,36 | 55,36 | 54,00 | 54,46 | -2,16% | 2.530,00 |
| 23.06.2026 | 53,96 | 56,04 | 53,96 | 55,66 | 2,20% | 683,00 |
| 22.06.2026 | 55,88 | 55,88 | 52,80 | 54,46 | -1,30% | 5.684,00 |
| 19.06.2026 | 54,48 | 55,18 | 54,38 | 55,18 | 1,21% | 583,00 |
| 18.06.2026 | 54,38 | 54,68 | 54,00 | 54,52 | -0,62% | 6.318,00 |
| 17.06.2026 | 54,74 | 55,06 | 53,94 | 54,86 | 0,29% | 2.398,00 |
| 16.06.2026 | 56,08 | 56,46 | 54,68 | 54,70 | -2,57% | 5.276,00 |
| 15.06.2026 | 57,70 | 57,70 | 56,04 | 56,14 | -2,02% | 2.930,00 |
| 12.06.2026 | 57,88 | 57,88 | 56,74 | 57,30 | -0,90% | 1.259,00 |
| 11.06.2026 | 55,40 | 57,82 | 55,40 | 57,82 | 3,99% | 3.561,00 |
| 10.06.2026 | 55,88 | 56,56 | 55,60 | 55,60 | -0,68% | 1.430,00 |
| 09.06.2026 | 56,14 | 56,70 | 55,50 | 55,98 | -0,21% | 3.410,00 |
| 08.06.2026 | 55,60 | 56,68 | 55,60 | 56,10 | 0,65% | 1.420,00 |
| 05.06.2026 | 55,80 | 56,34 | 55,74 | 55,74 | -0,21% | 4.965,00 |
| 04.06.2026 | 56,92 | 56,92 | 55,86 | 55,86 | -2,00% | 365,00 |
| 03.06.2026 | 55,02 | 57,20 | 55,02 | 57,00 | 3,52% | 5.655,00 |
| 02.06.2026 | 55,38 | 55,50 | 55,06 | 55,06 | -0,33% | 540,00 |
| 01.06.2026 | 54,68 | 55,78 | 54,68 | 55,24 | 1,43% | 3.861,00 |
| 29.05.2026 | 54,64 | 54,68 | 54,28 | 54,46 | 0,11% | 2.536,00 |
| 28.05.2026 | 54,84 | 55,18 | 54,28 | 54,40 | -0,95% | 3.773,00 |
| 27.05.2026 | 57,00 | 57,00 | 54,74 | 54,92 | -3,75% | 782,00 |
| 26.05.2026 | 57,30 | 57,50 | 57,06 | 57,06 | -0,56% | 979,00 |
| 25.05.2026 | 56,76 | 57,38 | 56,76 | 57,38 | 1,09% | 178,00 |
| 22.05.2026 | 56,20 | 57,10 | 56,20 | 56,76 | 0,07% | 3.144,00 |
| 21.05.2026 | 56,16 | 56,72 | 56,16 | 56,72 | -0,14% | 12.653,00 |
| 20.05.2026 | 56,12 | 56,80 | 56,12 | 56,80 | 0,85% | 2.595,00 |
| 19.05.2026 | 56,28 | 56,54 | 56,10 | 56,32 | -0,28% | 2.280,00 |
| 18.05.2026 | 54,94 | 56,48 | 54,94 | 56,48 | 2,32% | 4.440,00 |
| 15.05.2026 | 55,52 | 56,66 | 54,94 | 55,20 | -2,16% | 10.143,00 |
| 14.05.2026 | 56,86 | 56,86 | 56,32 | 56,42 | -1,05% | 1.319,00 |
| 13.05.2026 | 57,86 | 58,48 | 56,62 | 57,02 | -2,09% | 5.346,00 |
| 12.05.2026 | 59,00 | 59,36 | 58,20 | 58,24 | -2,02% | 5.241,00 |
| 11.05.2026 | 58,78 | 59,48 | 58,78 | 59,44 | 1,16% | 8.444,00 |
| 08.05.2026 | 58,08 | 58,92 | 58,08 | 58,76 | 1,21% | 559,00 |
| 07.05.2026 | 57,86 | 58,58 | 57,86 | 58,06 | -2,32% | 5.115,00 |
| 06.05.2026 | 60,50 | 60,72 | 58,04 | 59,44 | -1,30% | 5.369,00 |
| 05.05.2026 | 59,84 | 60,40 | 59,42 | 60,22 | 0,57% | 13.349,00 |
| 04.05.2026 | 60,92 | 60,92 | 59,56 | 59,88 | -3,33% | 5.873,00 |
| 30.04.2026 | 60,08 | 61,96 | 60,06 | 61,94 | 3,03% | 5.658,00 |
| 29.04.2026 | 61,48 | 61,66 | 60,12 | 60,12 | -2,66% | 1.870,00 |
| 28.04.2026 | 60,84 | 61,78 | 60,82 | 61,76 | 1,58% | 10.939,00 |
| 27.04.2026 | 59,92 | 61,10 | 59,86 | 60,80 | 1,20% | 4.059,00 |
| 24.04.2026 | 60,24 | 60,64 | 59,80 | 60,08 | -0,66% | 4.021,00 |
| 23.04.2026 | 59,94 | 60,66 | 59,74 | 60,48 | 0,73% | 8.430,00 |
| 22.04.2026 | 58,24 | 60,16 | 58,24 | 60,04 | 3,70% | 10.429,00 |
| 21.04.2026 | 57,56 | 58,80 | 57,14 | 57,90 | 1,05% | 9.777,00 |
| 20.04.2026 | 56,30 | 57,36 | 56,30 | 57,30 | 2,80% | 6.194,00 |
| 17.04.2026 | 57,80 | 57,80 | 55,00 | 55,74 | -3,86% | 7.172,00 |
| 16.04.2026 | 59,12 | 59,12 | 57,72 | 57,98 | -1,96% | 4.976,00 |
| 15.04.2026 | 58,66 | 59,14 | 58,66 | 59,14 | 0,41% | 2.851,00 |
| 14.04.2026 | 58,84 | 58,98 | 58,40 | 58,90 | -0,07% | 2.682,00 |
| 13.04.2026 | 58,64 | 59,32 | 58,54 | 58,94 | 0,07% | 2.055,00 |
| 10.04.2026 | 59,06 | 59,06 | 58,22 | 58,90 | -0,27% | 5.671,00 |
| 09.04.2026 | 58,52 | 59,06 | 58,46 | 59,06 | 1,06% | 1.247,00 |
| 08.04.2026 | 59,14 | 59,14 | 57,64 | 58,44 | -0,54% | 3.259,00 |
| 07.04.2026 | 58,98 | 59,22 | 58,56 | 58,76 | -0,47% | 6.300,00 |
| 02.04.2026 | 58,14 | 59,10 | 58,00 | 59,04 | 1,06% | 10.067,00 |
| 01.04.2026 | 58,30 | 58,96 | 58,22 | 58,42 | 0,72% | 3.723,00 |
| 31.03.2026 | 56,68 | 58,00 | 56,52 | 58,00 | 3,61% | 3.063,00 |
| 30.03.2026 | 54,10 | 56,62 | 54,10 | 55,98 | 3,55% | 5.036,00 |
| 27.03.2026 | 56,04 | 56,10 | 53,80 | 54,06 | -3,33% | 5.182,00 |
| 26.03.2026 | 56,68 | 56,68 | 55,58 | 55,92 | -1,93% | 4.290,00 |
| 25.03.2026 | 55,24 | 57,02 | 55,24 | 57,02 | 2,22% | 7.294,00 |
| 24.03.2026 | 54,68 | 55,78 | 54,66 | 55,78 | 1,23% | 2.323,00 |
| 23.03.2026 | 54,64 | 56,22 | 54,50 | 55,10 | 0,47% | 19.900,00 |
| 20.03.2026 | 57,84 | 58,44 | 54,80 | 54,84 | -5,09% | 35.572,00 |
| 19.03.2026 | 57,14 | 58,32 | 57,14 | 57,78 | 1,05% | 7.758,00 |
| 18.03.2026 | 58,66 | 58,80 | 57,16 | 57,18 | -2,12% | 6.773,00 |
| 17.03.2026 | 57,14 | 58,60 | 57,14 | 58,42 | 2,03% | 9.248,00 |
| 16.03.2026 | 57,22 | 57,62 | 56,88 | 57,26 | -0,10% | 5.999,00 |
| 13.03.2026 | 55,42 | 57,48 | 55,28 | 57,32 | 3,43% | 6.615,00 |
| 12.03.2026 | 53,34 | 55,88 | 53,34 | 55,42 | 3,32% | 17.495,00 |
| 11.03.2026 | 53,98 | 53,98 | 53,00 | 53,64 | -0,52% | 7.973,00 |
| 10.03.2026 | 53,62 | 54,80 | 53,62 | 53,92 | 0,19% | 9.325,00 |
| 09.03.2026 | 51,80 | 54,00 | 51,50 | 53,82 | 2,24% | 9.076,00 |
| 06.03.2026 | 52,86 | 52,88 | 52,00 | 52,64 | 0,42% | 2.690,00 |
| 05.03.2026 | 53,36 | 53,88 | 52,42 | 52,42 | -1,87% | 4.839,00 |
| 04.03.2026 | 52,92 | 53,68 | 52,92 | 53,42 | -0,26% | 3.461,00 |
| 03.03.2026 | 54,44 | 54,58 | 51,98 | 53,56 | -2,37% | 12.212,00 |
| 02.03.2026 | 53,20 | 55,50 | 53,20 | 54,86 | 0,99% | 24.523,00 |
| 27.02.2026 | 53,74 | 54,86 | 53,74 | 54,32 | 0,78% | 4.670,00 |