40,650€
-0,17%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.02.2023 | 40,77 | 40,84 | 40,12 | 40,44 | -0,52% | 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 |
| 10.11.2022 | 39,16 | 41,30 | 39,16 | 40,60 | 2,89% | 6.402,00 |
| 09.11.2022 | 38,53 | 39,68 | 38,53 | 39,46 | 1,73% | 15.318,00 |
| 08.11.2022 | 38,67 | 39,09 | 38,63 | 38,79 | 0,39% | 1.010,00 |
| 07.11.2022 | 39,14 | 39,41 | 38,32 | 38,64 | -1,55% | 3.834,00 |
| 04.11.2022 | 39,09 | 39,56 | 38,50 | 39,25 | 0,51% | 2.729,00 |
| 03.11.2022 | 38,64 | 39,05 | 38,15 | 39,05 | 0,08% | 653,00 |
| 02.11.2022 | 39,33 | 39,33 | 38,96 | 39,02 | -0,69% | 2.044,00 |
| 01.11.2022 | 39,14 | 39,65 | 39,14 | 39,29 | 0,59% | 2.353,00 |
| 31.10.2022 | 38,93 | 39,10 | 38,77 | 39,06 | 0,21% | 2.708,00 |
| 28.10.2022 | 38,51 | 38,99 | 38,45 | 38,98 | 0,23% | 8.725,00 |
| 27.10.2022 | 38,87 | 39,09 | 38,35 | 38,89 | 0,52% | 1.822,00 |
| 26.10.2022 | 39,15 | 39,25 | 38,60 | 38,69 | -0,95% | 4.128,00 |
| 25.10.2022 | 38,35 | 39,19 | 38,35 | 39,06 | 1,72% | 2.448,00 |
| 24.10.2022 | 37,24 | 38,49 | 37,24 | 38,40 | 3,48% | 2.659,00 |
| 21.10.2022 | 37,52 | 37,52 | 36,92 | 37,11 | -1,38% | 918,00 |
| 20.10.2022 | 37,75 | 37,94 | 37,63 | 37,63 | -0,53% | 2.870,00 |
| 19.10.2022 | 38,91 | 38,91 | 36,20 | 37,83 | -2,63% | 32.390,00 |
| 18.10.2022 | 39,26 | 39,95 | 38,74 | 38,85 | -0,23% | 6.530,00 |
| 17.10.2022 | 38,69 | 39,08 | 38,69 | 38,94 | 1,22% | 1.615,00 |
| 14.10.2022 | 38,79 | 39,10 | 38,47 | 38,47 | 0,18% | 1.732,00 |
| 13.10.2022 | 36,73 | 38,40 | 36,73 | 38,40 | 3,64% | 2.449,00 |
| 12.10.2022 | 37,03 | 37,44 | 37,00 | 37,05 | 0,19% | 1.830,00 |
| 11.10.2022 | 37,55 | 37,65 | 36,39 | 36,98 | -1,65% | 6.465,00 |
| 10.10.2022 | 38,50 | 38,50 | 37,60 | 37,60 | -3,32% | 6.357,00 |
| 07.10.2022 | 39,10 | 39,26 | 38,77 | 38,89 | -0,28% | 1.203,00 |
| 06.10.2022 | 40,70 | 40,70 | 38,84 | 39,00 | -3,70% | 865,00 |
| 05.10.2022 | 39,91 | 40,50 | 39,83 | 40,50 | 1,81% | 1.759,00 |
| 04.10.2022 | 39,05 | 39,78 | 38,35 | 39,78 | 3,19% | 3.825,00 |
| 03.10.2022 | 37,69 | 38,55 | 37,25 | 38,55 | 3,32% | 4.853,00 |
| 30.09.2022 | 37,69 | 38,66 | 37,31 | 37,31 | -0,96% | 3.939,00 |
| 29.09.2022 | 38,77 | 38,91 | 37,66 | 37,67 | -3,61% | 1.819,00 |
| 28.09.2022 | 37,90 | 39,08 | 37,60 | 39,08 | 3,20% | 4.201,00 |
| 27.09.2022 | 38,91 | 39,45 | 37,87 | 37,87 | -1,92% | 2.335,00 |
| 26.09.2022 | 39,90 | 39,99 | 38,61 | 38,61 | -3,26% | 9.227,00 |
| 23.09.2022 | 40,57 | 40,67 | 39,84 | 39,91 | -1,80% | 2.717,00 |
| 22.09.2022 | 40,40 | 40,86 | 40,40 | 40,64 | -1,10% | 4.230,00 |
| 21.09.2022 | 40,50 | 41,16 | 40,43 | 41,09 | 2,42% | 3.466,00 |
| 20.09.2022 | 41,20 | 41,50 | 40,10 | 40,12 | -1,76% | 5.735,00 |