58,750€
1,29%
Echtzeit-Aktienkurs RWE AG (ADRs)
Bid:
Ask:
Aktienkurse zur RWE AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 58,50 | 59,00 | 57,50 | 58,75 | 1,29% | - |
| 31.03.2026 | 56,00 | 58,00 | 56,00 | 58,00 | 5,45% | 4,00 |
| 30.03.2026 | 53,50 | 55,00 | 53,50 | 55,00 | -0,90% | - |
| 27.03.2026 | 55,50 | 55,50 | 55,50 | 55,50 | -0,89% | - |
| 26.03.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 2,75% | - |
| 25.03.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | - |
| 24.03.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 0,93% | - |
| 23.03.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -5,26% | - |
| 20.03.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 0,88% | - |
| 19.03.2026 | 56,50 | 56,50 | 56,50 | 56,50 | -2,59% | - |
| 18.03.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 2,65% | - |
| 17.03.2026 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | - |
| 16.03.2026 | 56,00 | 57,00 | 56,00 | 57,00 | 4,59% | 2,00 |
| 13.03.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | - |
| 12.03.2026 | 52,50 | 54,50 | 52,50 | 54,50 | 2,83% | - |
| 11.03.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 10.03.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 09.03.2026 | 51,00 | 53,00 | 51,00 | 53,00 | 1,92% | 1,00 |
| 06.03.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -3,70% | - |
| 05.03.2026 | 52,50 | 54,00 | 52,50 | 54,00 | 3,85% | 200,00 |
| 04.03.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | - |
| 03.03.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -3,60% | - |
| 02.03.2026 | 52,50 | 55,50 | 52,50 | 55,50 | 0,91% | 152,00 |
| 27.02.2026 | 53,00 | 55,00 | 53,00 | 55,00 | 2,80% | 30,00 |
| 26.02.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 25.02.2026 | 52,00 | 53,50 | 52,00 | 53,50 | 4,90% | 25,00 |
| 24.02.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -2,86% | - |
| 23.02.2026 | 50,50 | 52,50 | 50,50 | 52,50 | 3,96% | 26,00 |
| 20.02.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 19.02.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -2,83% | - |
| 18.02.2026 | 51,00 | 53,00 | 51,00 | 53,00 | 6,43% | 295,00 |
| 17.02.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 0,81% | - |
| 16.02.2026 | 49,40 | 49,40 | 49,40 | 49,40 | -3,14% | - |
| 13.02.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -3,77% | - |
| 12.02.2026 | 53,50 | 53,50 | 53,00 | 53,00 | 0,95% | 94,00 |
| 11.02.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 10.02.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 09.02.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -3,70% | - |
| 06.02.2026 | 51,50 | 54,00 | 51,50 | 54,00 | 4,85% | 100,00 |
| 05.02.2026 | 52,00 | 52,00 | 51,50 | 51,50 | -3,74% | 364,00 |
| 04.02.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
| 03.02.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -4,55% | - |
| 02.02.2026 | 52,00 | 55,00 | 52,00 | 55,00 | 0,92% | 89,00 |
| 30.01.2026 | 52,50 | 54,50 | 52,50 | 54,50 | 4,81% | 20,00 |
| 29.01.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 28.01.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 27.01.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 3,96% | 20,00 |
| 26.01.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 23.01.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 22.01.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 3,00% | - |
| 21.01.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 20.01.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 2,23% | - |
| 19.01.2026 | 49,40 | 49,40 | 49,40 | 49,40 | -1,20% | - |
| 16.01.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 2,04% | - |
| 15.01.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -0,81% | - |
| 14.01.2026 | 47,60 | 49,40 | 47,60 | 49,40 | 2,07% | 30,00 |
| 13.01.2026 | 47,80 | 48,40 | 47,80 | 48,40 | 1,26% | 61,00 |
| 12.01.2026 | 48,40 | 48,40 | 47,80 | 47,80 | 0,84% | 87,00 |
| 09.01.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | - |
| 08.01.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -1,67% | - |
| 07.01.2026 | 47,40 | 48,00 | 47,40 | 48,00 | 3,00% | 100,00 |
| 06.01.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 05.01.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 4,04% | - |
| 02.01.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 30.12.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 29.12.2025 | 44,20 | 44,80 | 44,20 | 44,80 | 0,90% | 229,00 |
| 23.12.2025 | 43,60 | 44,40 | 43,60 | 44,40 | 0,45% | 9,00 |
| 22.12.2025 | 43,80 | 44,60 | 43,80 | 44,20 | 2,31% | 109,00 |
| 19.12.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 18.12.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 17.12.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 16.12.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 15.12.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -2,28% | - |
| 12.12.2025 | 43,00 | 43,80 | 43,00 | 43,80 | 2,34% | 253,00 |
| 11.12.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 10.12.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 09.12.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | - |
| 08.12.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -2,75% | - |
| 05.12.2025 | 42,60 | 43,60 | 42,60 | 43,60 | 0,93% | 12,00 |
| 04.12.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 03.12.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 02.12.2025 | 42,80 | 43,20 | 42,80 | 43,20 | 2,86% | 196,00 |
| 01.12.2025 | 43,20 | 43,60 | 42,00 | 42,00 | -2,33% | 101,00 |
| 28.11.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 27.11.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 26.11.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
| 25.11.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 24.11.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 21.11.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 20.11.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | - |
| 19.11.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -2,63% | - |
| 18.11.2025 | 44,60 | 45,60 | 44,60 | 45,60 | 1,33% | 48,00 |
| 17.11.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 14.11.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -1,75% | - |
| 13.11.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,87% | - |
| 12.11.2025 | 43,00 | 46,20 | 43,00 | 46,20 | 7,44% | 3.804,00 |
| 11.11.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 10.11.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 07.11.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 06.11.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |