39,305€
0,45%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 39,20 | 39,31 | 39,20 | 39,31 | 0,45% | 2,00 |
| 30.03.2023 | 38,79 | 39,50 | 38,77 | 39,13 | 0,95% | 10.265,00 |
| 29.03.2023 | 38,21 | 38,85 | 38,21 | 38,76 | 2,22% | 4.296,00 |
| 28.03.2023 | 38,17 | 38,40 | 37,91 | 37,92 | -0,63% | 3.426,00 |
| 27.03.2023 | 37,96 | 38,20 | 37,75 | 38,16 | 0,66% | 5.093,00 |
| 24.03.2023 | 38,81 | 38,81 | 37,42 | 37,91 | -2,22% | 5.763,00 |
| 23.03.2023 | 38,85 | 38,99 | 38,42 | 38,77 | 0,60% | 1.790,00 |
| 22.03.2023 | 39,14 | 39,14 | 38,50 | 38,54 | -1,38% | 3.835,00 |
| 21.03.2023 | 39,20 | 39,48 | 38,86 | 39,08 | 1,69% | 71.701,00 |
| 20.03.2023 | 37,60 | 38,54 | 37,46 | 38,43 | 1,24% | 2.183,00 |
| 17.03.2023 | 38,98 | 38,98 | 37,55 | 37,96 | -2,29% | 5.346,00 |
| 16.03.2023 | 38,42 | 38,94 | 38,42 | 38,85 | 0,94% | 2.434,00 |
| 15.03.2023 | 39,59 | 39,89 | 38,26 | 38,49 | -2,70% | 4.977,00 |
| 14.03.2023 | 38,65 | 40,00 | 38,65 | 39,56 | 2,97% | 14.326,00 |
| 13.03.2023 | 38,67 | 38,98 | 37,95 | 38,42 | 0,37% | 8.296,00 |
| 10.03.2023 | 38,50 | 39,17 | 38,27 | 38,28 | -0,83% | 12.142,00 |
| 09.03.2023 | 38,73 | 38,99 | 38,20 | 38,60 | -0,49% | 4.155,00 |
| 08.03.2023 | 38,64 | 38,79 | 37,91 | 38,79 | 0,08% | 9.027,00 |
| 07.03.2023 | 38,85 | 39,02 | 38,72 | 38,76 | -0,08% | 7.257,00 |
| 06.03.2023 | 39,38 | 39,38 | 38,79 | 38,79 | -1,25% | 7.860,00 |
| 03.03.2023 | 39,34 | 39,50 | 38,98 | 39,28 | 0,15% | 550,00 |
| 02.03.2023 | 39,04 | 39,31 | 38,78 | 39,22 | 0,23% | 2.821,00 |
| 01.03.2023 | 40,19 | 40,39 | 39,07 | 39,13 | -2,59% | 7.802,00 |
| 28.02.2023 | 39,93 | 40,44 | 39,66 | 40,17 | 0,35% | 4.822,00 |
| 27.02.2023 | 39,77 | 40,24 | 39,77 | 40,03 | 0,10% | 7.902,00 |
| 24.02.2023 | 40,08 | 40,37 | 39,91 | 39,99 | -0,15% | 2.031,00 |
| 23.02.2023 | 40,50 | 40,50 | 40,02 | 40,05 | -0,92% | 482,00 |
| 22.02.2023 | 40,29 | 40,61 | 40,03 | 40,42 | 0,17% | 2.249,00 |
| 21.02.2023 | 39,74 | 40,63 | 39,74 | 40,35 | 1,84% | 1.853,00 |
| 20.02.2023 | 39,90 | 39,90 | 39,30 | 39,62 | 0,41% | 3.157,00 |
| 17.02.2023 | 38,92 | 39,59 | 38,92 | 39,46 | 0,71% | 758,00 |
| 16.02.2023 | 39,21 | 39,48 | 38,98 | 39,18 | -0,53% | 2.292,00 |
| 15.02.2023 | 39,42 | 39,58 | 38,93 | 39,39 | -0,71% | 3.731,00 |
| 14.02.2023 | 39,85 | 40,05 | 39,62 | 39,67 | -0,70% | 1.965,00 |
| 13.02.2023 | 40,00 | 40,00 | 39,71 | 39,95 | 0,48% | 2.906,00 |
| 10.02.2023 | 40,08 | 40,08 | 39,55 | 39,76 | -0,60% | 10.603,00 |
| 09.02.2023 | 40,83 | 40,83 | 40,00 | 40,00 | -1,45% | 11.711,00 |
| 08.02.2023 | 40,61 | 40,75 | 40,34 | 40,59 | 0,97% | 2.466,00 |
| 07.02.2023 | 40,71 | 40,79 | 40,20 | 40,20 | -1,11% | 273,00 |
| 06.02.2023 | 40,38 | 40,83 | 40,28 | 40,65 | 0,12% | 7.097,00 |
| 03.02.2023 | 40,81 | 40,81 | 40,00 | 40,60 | -0,95% | 10.112,00 |
| 02.02.2023 | 40,77 | 41,12 | 40,69 | 40,99 | 0,27% | 3.035,00 |
| 01.02.2023 | 40,75 | 41,00 | 40,69 | 40,88 | 0,00% | 2.573,00 |
| 31.01.2023 | 40,81 | 41,39 | 40,22 | 40,88 | -0,17% | 1.199,00 |
| 30.01.2023 | 41,29 | 41,29 | 40,74 | 40,95 | -0,80% | 2.378,00 |
| 27.01.2023 | 42,10 | 42,10 | 41,10 | 41,28 | -2,06% | 5.232,00 |
| 26.01.2023 | 43,16 | 43,16 | 41,98 | 42,15 | -1,79% | 2.895,00 |
| 25.01.2023 | 42,01 | 43,20 | 42,01 | 42,92 | 1,68% | 3.545,00 |
| 24.01.2023 | 41,57 | 42,25 | 41,57 | 42,21 | 1,39% | 2.179,00 |
| 23.01.2023 | 41,63 | 41,84 | 41,43 | 41,63 | 0,29% | 1.908,00 |
| 20.01.2023 | 40,91 | 42,02 | 40,91 | 41,51 | 0,97% | 2.692,00 |
| 19.01.2023 | 40,72 | 41,12 | 40,72 | 41,11 | 0,32% | 2.464,00 |
| 18.01.2023 | 41,39 | 41,39 | 40,88 | 40,98 | -0,97% | 2.262,00 |
| 17.01.2023 | 41,61 | 41,73 | 41,20 | 41,38 | -0,65% | 5.173,00 |
| 16.01.2023 | 42,49 | 42,49 | 41,60 | 41,65 | -1,72% | 4.988,00 |
| 13.01.2023 | 41,89 | 42,72 | 41,89 | 42,38 | 1,41% | 8.061,00 |
| 12.01.2023 | 40,46 | 42,02 | 40,46 | 41,79 | 2,93% | 1.849,00 |
| 11.01.2023 | 39,59 | 40,60 | 39,31 | 40,60 | 2,78% | 6.473,00 |
| 10.01.2023 | 39,02 | 39,68 | 39,02 | 39,50 | 1,28% | 3.418,00 |
| 09.01.2023 | 39,42 | 39,42 | 38,98 | 39,00 | -0,46% | 4.540,00 |
| 06.01.2023 | 39,24 | 39,24 | 38,69 | 39,18 | 0,36% | 4.398,00 |
| 05.01.2023 | 38,48 | 39,29 | 38,48 | 39,04 | 1,06% | 4.790,00 |
| 04.01.2023 | 40,00 | 40,00 | 38,25 | 38,63 | -3,13% | 16.443,00 |
| 03.01.2023 | 41,35 | 42,19 | 39,53 | 39,88 | -4,11% | 9.011,00 |
| 02.01.2023 | 41,61 | 41,75 | 41,37 | 41,59 | -0,34% | 1.763,00 |
| 30.12.2022 | 41,52 | 41,73 | 41,47 | 41,73 | 0,24% | 1.082,00 |
| 29.12.2022 | 41,21 | 41,90 | 41,21 | 41,63 | 0,80% | 1.980,00 |
| 28.12.2022 | 41,44 | 41,58 | 41,30 | 41,30 | -0,60% | 935,00 |
| 27.12.2022 | 41,71 | 41,90 | 41,55 | 41,55 | -0,07% | 910,00 |
| 23.12.2022 | 41,93 | 41,99 | 41,53 | 41,58 | -0,55% | 3.382,00 |
| 22.12.2022 | 41,73 | 42,52 | 41,73 | 41,81 | -0,17% | 7.270,00 |
| 21.12.2022 | 41,65 | 41,89 | 41,52 | 41,88 | 0,84% | 711,00 |
| 20.12.2022 | 41,17 | 41,65 | 40,89 | 41,53 | 0,39% | 4.877,00 |
| 19.12.2022 | 41,49 | 41,71 | 41,37 | 41,37 | -0,46% | 2.101,00 |
| 16.12.2022 | 42,03 | 42,03 | 41,36 | 41,56 | -1,05% | 666,00 |
| 15.12.2022 | 42,43 | 42,47 | 42,00 | 42,00 | -1,29% | 2.507,00 |
| 14.12.2022 | 42,32 | 42,63 | 42,01 | 42,55 | 0,40% | 2.656,00 |
| 13.12.2022 | 42,19 | 43,00 | 41,70 | 42,38 | 0,74% | 7.746,00 |
| 12.12.2022 | 42,21 | 42,34 | 42,00 | 42,07 | -0,38% | 10.942,00 |
| 09.12.2022 | 41,88 | 42,38 | 41,78 | 42,23 | 0,79% | 2.943,00 |
| 08.12.2022 | 42,15 | 42,30 | 41,68 | 41,90 | -1,06% | 2.237,00 |
| 07.12.2022 | 42,21 | 42,42 | 42,16 | 42,35 | 0,28% | 3.892,00 |
| 06.12.2022 | 41,51 | 42,48 | 41,51 | 42,23 | 1,71% | 2.177,00 |
| 05.12.2022 | 41,98 | 42,01 | 41,52 | 41,52 | -1,19% | 6.444,00 |
| 02.12.2022 | 42,57 | 42,57 | 41,92 | 42,02 | -1,15% | 945,00 |
| 01.12.2022 | 42,65 | 42,74 | 42,06 | 42,51 | 1,36% | 2.365,00 |
| 30.11.2022 | 41,92 | 41,94 | 41,37 | 41,94 | -0,05% | 1.362,00 |
| 29.11.2022 | 42,38 | 42,53 | 41,61 | 41,96 | -1,08% | 4.593,00 |
| 28.11.2022 | 42,22 | 42,46 | 41,93 | 42,42 | 0,14% | 2.417,00 |
| 25.11.2022 | 41,68 | 42,53 | 41,68 | 42,36 | 1,78% | 6.140,00 |
| 24.11.2022 | 41,18 | 41,65 | 41,13 | 41,62 | 1,39% | 1.000,00 |
| 23.11.2022 | 41,37 | 41,37 | 40,36 | 41,05 | -1,06% | 4.731,00 |
| 22.11.2022 | 40,94 | 41,69 | 40,94 | 41,49 | 1,24% | 2.337,00 |
| 21.11.2022 | 41,03 | 41,82 | 40,97 | 40,98 | -0,39% | 8.899,00 |
| 18.11.2022 | 40,61 | 41,59 | 40,61 | 41,14 | 1,06% | 7.485,00 |
| 17.11.2022 | 40,03 | 40,74 | 39,50 | 40,71 | 1,83% | 3.279,00 |
| 16.11.2022 | 39,51 | 40,19 | 39,51 | 39,98 | 2,12% | 1.545,00 |
| 15.11.2022 | 38,77 | 39,73 | 38,77 | 39,15 | 0,13% | 3.826,00 |
| 14.11.2022 | 40,08 | 40,08 | 38,48 | 39,10 | -2,45% | 9.427,00 |
| 11.11.2022 | 40,87 | 40,96 | 39,64 | 40,08 | -1,28% | 5.781,00 |