68,097$
1,98%
Echtzeit-Aktienkurs RWE AG (ADRs)
Bid:
Ask:
Aktienkurse zur RWE AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 66,31 | 66,77 | 65,95 | 66,77 | 3,72% | - |
| 30.03.2026 | 64,58 | 64,75 | 64,01 | 64,38 | 2,82% | - |
| 27.03.2026 | 62,50 | 63,01 | 62,49 | 62,61 | -2,92% | - |
| 26.03.2026 | 64,35 | 64,94 | 64,31 | 64,49 | -2,16% | - |
| 25.03.2026 | 65,59 | 66,01 | 65,18 | 65,92 | 2,52% | - |
| 24.03.2026 | 63,32 | 64,30 | 63,32 | 64,30 | -0,20% | - |
| 23.03.2026 | 64,52 | 65,31 | 63,61 | 64,43 | -1,95% | - |
| 20.03.2026 | 67,31 | 67,31 | 65,54 | 65,71 | -2,14% | - |
| 19.03.2026 | 65,84 | 67,31 | 65,75 | 67,14 | 1,72% | - |
| 18.03.2026 | 66,43 | 66,80 | 65,92 | 66,01 | -2,18% | - |
| 17.03.2026 | 67,20 | 67,75 | 66,85 | 67,48 | 1,97% | - |
| 16.03.2026 | 65,73 | 66,24 | 65,39 | 66,18 | 1,52% | - |
| 13.03.2026 | 65,12 | 65,82 | 64,93 | 65,19 | 1,89% | - |
| 12.03.2026 | 63,66 | 64,50 | 63,22 | 63,98 | 3,28% | - |
| 11.03.2026 | 61,65 | 62,79 | 61,65 | 61,95 | -1,22% | - |
| 10.03.2026 | 63,73 | 63,92 | 62,72 | 62,72 | 0,05% | - |
| 09.03.2026 | 60,98 | 62,70 | 60,98 | 62,68 | 2,90% | - |
| 05.03.2026 | 61,65 | 61,77 | 60,73 | 60,92 | -2,19% | - |
| 04.03.2026 | 62,53 | 62,54 | 61,96 | 62,28 | 0,19% | - |
| 03.03.2026 | 61,09 | 62,17 | 60,84 | 62,17 | -3,30% | - |
| 02.03.2026 | 63,50 | 64,39 | 63,50 | 64,29 | 0,24% | - |
| 27.02.2026 | 64,67 | 64,82 | 63,94 | 64,13 | 0,66% | - |
| 26.02.2026 | 63,92 | 63,92 | 63,16 | 63,71 | -0,97% | - |
| 25.02.2026 | 63,01 | 64,37 | 63,01 | 64,34 | 3,72% | - |
| 24.02.2026 | 61,80 | 62,41 | 61,79 | 62,03 | 2,16% | - |
| 23.02.2026 | 61,05 | 61,53 | 60,72 | 60,72 | -0,86% | - |
| 20.02.2026 | 61,11 | 61,52 | 61,02 | 61,25 | 1,09% | - |
| 19.02.2026 | 60,04 | 60,62 | 59,91 | 60,59 | -2,31% | - |
| 18.02.2026 | 62,05 | 62,57 | 62,02 | 62,02 | 0,80% | - |
| 17.02.2026 | 60,87 | 61,61 | 60,74 | 61,53 | 3,30% | - |
| 13.02.2026 | 58,95 | 60,29 | 58,66 | 59,56 | -3,47% | - |
| 12.02.2026 | 62,02 | 62,20 | 61,69 | 61,70 | -4,67% | - |
| 11.02.2026 | 64,65 | 64,78 | 64,01 | 64,72 | 1,67% | - |
| 10.02.2026 | 63,34 | 63,70 | 63,11 | 63,66 | -0,14% | - |
| 09.02.2026 | 63,14 | 63,76 | 63,14 | 63,75 | 1,81% | - |
| 06.02.2026 | 62,42 | 62,62 | 62,18 | 62,62 | 1,38% | - |
| 05.02.2026 | 61,42 | 61,99 | 61,30 | 61,76 | -2,67% | - |
| 04.02.2026 | 64,36 | 64,40 | 63,10 | 63,46 | -1,43% | - |
| 03.02.2026 | 63,64 | 64,41 | 63,52 | 64,38 | 2,06% | - |
| 02.02.2026 | 63,71 | 63,82 | 63,00 | 63,08 | 0,17% | - |
| 30.01.2026 | 63,83 | 64,85 | 62,86 | 62,97 | -1,61% | - |
| 29.01.2026 | 64,29 | 64,47 | 63,32 | 64,00 | 1,10% | - |
| 28.01.2026 | 63,12 | 63,31 | 62,84 | 63,31 | -0,29% | - |
| 27.01.2026 | 62,32 | 63,52 | 62,32 | 63,49 | 2,77% | - |
| 26.01.2026 | 61,87 | 62,28 | 61,75 | 61,78 | 1,51% | - |
| 23.01.2026 | 60,34 | 60,86 | 60,19 | 60,86 | 0,83% | - |
| 22.01.2026 | 60,65 | 60,65 | 59,10 | 60,36 | -0,65% | - |
| 21.01.2026 | 60,02 | 60,87 | 60,02 | 60,76 | 2,39% | - |
| 20.01.2026 | 59,41 | 60,03 | 59,15 | 59,34 | -1,06% | - |
| 19.01.2026 | 59,69 | 60,13 | 59,66 | 59,97 | 0,30% | - |
| 16.01.2026 | 59,47 | 59,85 | 59,47 | 59,79 | 2,01% | - |
| 15.01.2026 | 58,45 | 59,24 | 58,45 | 58,61 | 2,00% | - |
| 14.01.2026 | 57,17 | 57,75 | 57,17 | 57,46 | 2,32% | - |
| 13.01.2026 | 56,06 | 56,26 | 55,95 | 56,16 | -0,75% | - |
| 12.01.2026 | 56,26 | 56,60 | 56,26 | 56,58 | 1,02% | - |
| 09.01.2026 | 55,73 | 56,14 | 55,73 | 56,01 | 0,05% | - |
| 08.01.2026 | 56,30 | 56,31 | 55,85 | 55,98 | -0,35% | - |
| 07.01.2026 | 56,26 | 56,47 | 55,97 | 56,18 | 0,01% | - |
| 06.01.2026 | 56,42 | 56,65 | 55,95 | 56,17 | 1,29% | - |
| 05.01.2026 | 54,87 | 55,46 | 54,46 | 55,46 | 0,73% | - |
| 02.01.2026 | 54,50 | 55,32 | 54,50 | 55,06 | 3,98% | - |
| 29.12.2025 | 52,80 | 53,01 | 52,80 | 52,95 | 0,20% | - |
| 23.12.2025 | 52,40 | 52,85 | 52,40 | 52,84 | 1,81% | - |
| 22.12.2025 | 51,49 | 51,91 | 51,42 | 51,90 | 0,77% | - |
| 18.12.2025 | 51,56 | 51,57 | 51,38 | 51,51 | -0,04% | - |
| 17.12.2025 | 52,11 | 52,21 | 51,44 | 51,53 | -0,29% | - |
| 16.12.2025 | 52,06 | 52,27 | 51,52 | 51,68 | 0,39% | - |
| 15.12.2025 | 51,12 | 51,60 | 51,12 | 51,48 | 0,75% | - |
| 12.12.2025 | 50,72 | 51,11 | 50,72 | 51,09 | 0,76% | - |
| 11.12.2025 | 50,57 | 50,90 | 50,56 | 50,71 | -0,52% | - |
| 10.12.2025 | 50,76 | 50,98 | 50,59 | 50,98 | 0,46% | - |
| 09.12.2025 | 50,71 | 50,90 | 50,71 | 50,74 | 0,45% | - |
| 08.12.2025 | 50,47 | 50,56 | 50,29 | 50,51 | -0,46% | - |
| 04.12.2025 | 50,24 | 51,06 | 50,24 | 50,74 | -0,60% | - |
| 03.12.2025 | 51,33 | 51,48 | 50,89 | 51,05 | 0,84% | - |
| 02.12.2025 | 50,50 | 50,62 | 50,37 | 50,62 | 0,57% | - |
| 01.12.2025 | 50,95 | 50,97 | 50,33 | 50,33 | -1,91% | - |
| 26.11.2025 | 50,30 | 51,31 | 50,30 | 51,31 | 1,69% | - |
| 25.11.2025 | 50,05 | 50,58 | 49,98 | 50,46 | -0,99% | - |
| 24.11.2025 | 50,83 | 51,12 | 50,83 | 50,97 | -1,61% | - |
| 20.11.2025 | 51,73 | 52,08 | 51,65 | 51,80 | 2,25% | - |
| 19.11.2025 | 51,13 | 51,24 | 50,58 | 50,66 | -2,48% | - |
| 18.11.2025 | 52,13 | 52,14 | 51,91 | 51,95 | -1,20% | - |
| 17.11.2025 | 52,76 | 53,00 | 52,53 | 52,58 | -0,77% | - |
| 13.11.2025 | 53,33 | 53,37 | 52,77 | 52,99 | -2,36% | - |
| 12.11.2025 | 52,85 | 54,27 | 52,85 | 54,27 | 8,92% | - |
| 11.11.2025 | 49,99 | 50,03 | 49,54 | 49,83 | -1,02% | - |
| 10.11.2025 | 50,31 | 50,54 | 50,27 | 50,34 | 1,33% | - |
| 06.11.2025 | 49,88 | 49,94 | 49,41 | 49,68 | 1,21% | - |
| 05.11.2025 | 48,55 | 49,09 | 48,55 | 49,08 | 0,43% | - |
| 04.11.2025 | 48,80 | 48,94 | 48,72 | 48,87 | -1,28% | - |
| 03.11.2025 | 49,39 | 49,55 | 49,39 | 49,50 | -0,34% | - |
| 30.10.2025 | 49,14 | 49,67 | 49,11 | 49,67 | 1,32% | - |
| 29.10.2025 | 48,67 | 49,39 | 48,62 | 49,03 | 2,43% | - |
| 28.10.2025 | 47,65 | 48,09 | 47,65 | 47,86 | 1,33% | - |
| 27.10.2025 | 47,26 | 47,32 | 46,86 | 47,23 | 0,20% | - |
| 24.10.2025 | 46,91 | 47,25 | 46,88 | 47,14 | 0,23% | - |
| 23.10.2025 | 46,61 | 47,10 | 46,55 | 47,03 | 0,34% | - |
| 22.10.2025 | 47,21 | 47,26 | 46,64 | 46,87 | -0,79% | - |
| 21.10.2025 | 47,58 | 47,58 | 47,17 | 47,25 | -1,34% | - |