59,000€
3,51%
Echtzeit-Aktienkurs RWE AG (ADRs)
Bid:
Ask:
Aktienkurse zur RWE AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 58,25 | 58,75 | 58,00 | 58,00 | 1,75% | - |
| 31.03.2026 | 56,00 | 57,00 | 56,00 | 57,00 | 2,70% | - |
| 30.03.2026 | 54,00 | 55,75 | 54,00 | 55,50 | 2,78% | - |
| 27.03.2026 | 56,00 | 56,50 | 53,75 | 54,00 | -3,57% | - |
| 26.03.2026 | 56,25 | 57,25 | 55,75 | 56,00 | -1,75% | - |
| 25.03.2026 | 55,50 | 57,00 | 55,25 | 57,00 | 2,70% | - |
| 24.03.2026 | 54,25 | 55,75 | 54,25 | 55,50 | -0,89% | - |
| 23.03.2026 | 54,50 | 56,50 | 54,00 | 56,00 | -4,27% | - |
| 20.03.2026 | 57,75 | 58,75 | 57,75 | 58,50 | 1,30% | - |
| 19.03.2026 | 57,00 | 58,50 | 57,00 | 57,75 | -2,12% | - |
| 18.03.2026 | 59,00 | 59,00 | 58,75 | 59,00 | 1,72% | - |
| 17.03.2026 | 57,50 | 58,50 | 56,75 | 58,00 | 0,87% | - |
| 16.03.2026 | 57,00 | 57,75 | 56,50 | 57,50 | 0,88% | 2,00 |
| 13.03.2026 | 55,50 | 57,50 | 55,00 | 57,00 | 2,70% | - |
| 12.03.2026 | 53,00 | 55,75 | 53,00 | 55,50 | 4,23% | - |
| 11.03.2026 | 54,00 | 54,00 | 53,00 | 53,25 | -2,74% | - |
| 10.03.2026 | 53,50 | 55,00 | 53,50 | 54,75 | 1,39% | - |
| 09.03.2026 | 52,50 | 54,25 | 51,00 | 54,00 | 3,85% | - |
| 06.03.2026 | 52,50 | 53,25 | 52,00 | 52,00 | -3,26% | - |
| 05.03.2026 | 53,50 | 54,00 | 53,00 | 53,75 | 0,94% | - |
| 04.03.2026 | 53,50 | 53,75 | 52,50 | 53,25 | -1,39% | - |
| 03.03.2026 | 54,25 | 54,75 | 54,00 | 54,00 | -1,37% | - |
| 02.03.2026 | 53,50 | 55,75 | 53,00 | 54,75 | 0,92% | - |
| 27.02.2026 | 54,00 | 55,25 | 53,50 | 54,25 | 0,46% | - |
| 26.02.2026 | 54,25 | 55,00 | 53,50 | 54,00 | 0,93% | - |
| 25.02.2026 | 52,75 | 53,75 | 52,50 | 53,50 | 1,42% | - |
| 24.02.2026 | 51,50 | 53,00 | 51,50 | 52,75 | 2,43% | 2,00 |
| 23.02.2026 | 51,75 | 51,75 | 51,50 | 51,50 | 0,00% | - |
| 19.02.2026 | 52,75 | 52,75 | 51,50 | 51,50 | -1,90% | - |
| 18.02.2026 | 52,00 | 52,75 | 51,50 | 52,50 | 2,44% | - |
| 17.02.2026 | 50,40 | 51,50 | 50,30 | 51,25 | 1,69% | - |
| 16.02.2026 | 49,95 | 50,65 | 49,30 | 50,40 | 1,51% | - |
| 13.02.2026 | 52,00 | 52,00 | 49,50 | 49,65 | -4,52% | - |
| 12.02.2026 | 54,50 | 54,75 | 52,00 | 52,00 | -4,59% | - |
| 11.02.2026 | 53,50 | 55,00 | 53,50 | 54,50 | 2,83% | - |
| 10.02.2026 | 53,50 | 53,50 | 53,00 | 53,00 | -0,47% | - |
| 09.02.2026 | 53,00 | 53,75 | 53,00 | 53,25 | 0,47% | - |
| 06.02.2026 | 52,25 | 53,75 | 52,00 | 53,00 | -0,47% | - |
| 05.02.2026 | 54,00 | 54,00 | 52,50 | 53,25 | -0,93% | - |
| 04.02.2026 | 54,50 | 55,00 | 53,50 | 53,75 | -0,46% | - |
| 03.02.2026 | 53,25 | 54,75 | 53,00 | 54,00 | 0,00% | - |
| 02.02.2026 | 52,75 | 54,25 | 52,75 | 54,00 | 1,89% | - |
| 30.01.2026 | 53,50 | 54,00 | 53,00 | 53,00 | -0,47% | - |
| 29.01.2026 | 52,50 | 53,50 | 52,50 | 53,25 | 0,95% | - |
| 28.01.2026 | 52,75 | 53,00 | 52,75 | 52,75 | 0,48% | - |
| 27.01.2026 | 52,50 | 52,50 | 52,25 | 52,50 | 1,45% | - |
| 26.01.2026 | 51,50 | 51,75 | 51,00 | 51,75 | 0,49% | - |
| 23.01.2026 | 51,50 | 51,50 | 51,25 | 51,50 | -0,48% | - |
| 22.01.2026 | 52,00 | 53,00 | 51,50 | 51,75 | 2,17% | - |
| 21.01.2026 | 51,00 | 51,00 | 50,65 | 50,65 | -1,65% | - |
| 20.01.2026 | 51,50 | 51,50 | 51,00 | 51,50 | 2,18% | - |
| 19.01.2026 | 50,50 | 51,50 | 50,05 | 50,40 | -1,18% | - |
| 16.01.2026 | 50,50 | 51,50 | 50,50 | 51,00 | 1,90% | - |
| 15.01.2026 | 49,50 | 50,50 | 49,50 | 50,05 | 1,52% | - |
| 14.01.2026 | 48,10 | 50,20 | 48,10 | 49,30 | 2,71% | - |
| 13.01.2026 | 48,40 | 48,90 | 47,90 | 48,00 | 0,21% | - |
| 12.01.2026 | 48,00 | 48,00 | 47,80 | 47,90 | -1,03% | - |
| 09.01.2026 | 47,90 | 48,40 | 47,50 | 48,40 | 0,83% | - |
| 08.01.2026 | 47,80 | 48,30 | 47,70 | 48,00 | 0,21% | - |
| 07.01.2026 | 48,00 | 48,90 | 47,70 | 47,90 | 1,27% | - |
| 06.01.2026 | 47,30 | 47,40 | 47,20 | 47,30 | 0,21% | - |
| 05.01.2026 | 47,10 | 47,20 | 46,90 | 47,20 | 4,66% | - |
| 02.01.2026 | 45,30 | 45,50 | 45,10 | 45,10 | 0,45% | - |
| 30.12.2025 | 45,00 | 45,00 | 44,90 | 44,90 | 0,00% | - |
| 29.12.2025 | 44,80 | 45,00 | 44,50 | 44,90 | 0,45% | - |
| 23.12.2025 | 44,10 | 44,90 | 44,00 | 44,70 | 1,13% | - |
| 22.12.2025 | 44,30 | 44,40 | 44,10 | 44,20 | 0,23% | - |
| 19.12.2025 | 43,80 | 44,20 | 43,70 | 44,10 | 0,68% | - |
| 18.12.2025 | 43,80 | 43,90 | 43,60 | 43,80 | -0,45% | - |
| 17.12.2025 | 44,00 | 44,20 | 44,00 | 44,00 | 1,15% | - |
| 16.12.2025 | 43,40 | 43,50 | 43,40 | 43,50 | 0,23% | - |
| 15.12.2025 | 43,60 | 43,70 | 43,20 | 43,40 | 0,00% | - |
| 12.12.2025 | 43,20 | 43,60 | 43,20 | 43,40 | 0,00% | - |
| 11.12.2025 | 43,60 | 43,60 | 43,20 | 43,40 | -0,23% | - |
| 10.12.2025 | 43,60 | 43,80 | 43,20 | 43,50 | -0,23% | - |
| 09.12.2025 | 43,30 | 43,80 | 43,30 | 43,60 | 0,46% | - |
| 08.12.2025 | 43,10 | 43,60 | 43,00 | 43,40 | -0,46% | - |
| 05.12.2025 | 43,50 | 43,60 | 43,50 | 43,60 | 0,00% | - |
| 04.12.2025 | 43,90 | 44,00 | 42,90 | 43,60 | 0,23% | - |
| 03.12.2025 | 43,40 | 43,50 | 43,40 | 43,50 | 0,00% | - |
| 02.12.2025 | 43,30 | 43,70 | 43,20 | 43,50 | -0,46% | - |
| 01.12.2025 | 43,50 | 43,80 | 43,50 | 43,70 | -0,46% | - |
| 28.11.2025 | 43,40 | 44,00 | 43,30 | 43,90 | 1,15% | - |
| 27.11.2025 | 44,20 | 44,20 | 43,40 | 43,40 | -1,81% | - |
| 25.11.2025 | 44,20 | 44,20 | 44,10 | 44,20 | -0,45% | - |
| 24.11.2025 | 44,30 | 44,50 | 44,30 | 44,40 | 0,91% | - |
| 21.11.2025 | 44,90 | 45,00 | 43,90 | 44,00 | -2,22% | - |
| 20.11.2025 | 44,30 | 45,00 | 44,00 | 45,00 | 1,58% | - |
| 19.11.2025 | 44,50 | 45,00 | 44,20 | 44,30 | -2,21% | - |
| 18.11.2025 | 45,10 | 45,40 | 44,90 | 45,30 | -0,44% | - |
| 17.11.2025 | 45,80 | 45,90 | 45,30 | 45,50 | 0,66% | - |
| 14.11.2025 | 45,60 | 45,60 | 44,70 | 45,20 | -1,74% | - |
| 13.11.2025 | 46,70 | 46,90 | 45,60 | 46,00 | -1,08% | - |
| 12.11.2025 | 43,00 | 46,90 | 42,90 | 46,50 | 7,89% | - |
| 11.11.2025 | 43,60 | 43,70 | 43,00 | 43,10 | -0,23% | - |
| 07.11.2025 | 43,20 | 43,40 | 43,00 | 43,20 | 0,00% | - |
| 06.11.2025 | 42,40 | 43,80 | 42,40 | 43,20 | 1,89% | - |
| 05.11.2025 | 42,20 | 42,50 | 42,10 | 42,40 | -0,70% | - |
| 04.11.2025 | 42,40 | 42,70 | 41,80 | 42,70 | -0,23% | - |
| 03.11.2025 | 42,70 | 42,80 | 42,70 | 42,80 | 0,00% | - |