35,100€
-1,31%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.12.2021 | 32,96 | 35,26 | 32,96 | 34,73 | -2,29% | - |
16.12.2021 | 35,01 | 35,60 | 33,43 | 35,54 | 2,36% | - |
15.12.2021 | 34,75 | 36,37 | 30,78 | 34,72 | -3,93% | - |
14.12.2021 | 34,95 | 36,32 | 32,81 | 36,14 | 4,68% | - |
13.12.2021 | 33,75 | 35,20 | 32,25 | 34,53 | 0,06% | - |
10.12.2021 | 33,96 | 37,35 | 33,75 | 34,51 | -1,92% | - |
09.12.2021 | 32,71 | 35,28 | 32,71 | 35,18 | 3,61% | - |
08.12.2021 | 33,96 | 33,96 | 33,96 | 33,96 | -2,99% | - |
07.12.2021 | 33,71 | 35,00 | 32,67 | 35,00 | 7,00% | - |
06.12.2021 | 33,00 | 33,76 | 32,43 | 32,71 | -3,79% | - |
03.12.2021 | 35,49 | 35,49 | 32,96 | 34,00 | -2,82% | - |
02.12.2021 | 35,00 | 35,00 | 34,99 | 34,99 | 0,00% | - |
01.12.2021 | 34,99 | 34,99 | 34,99 | 34,99 | 0,00% | - |
30.11.2021 | 34,99 | 34,99 | 34,98 | 34,99 | 0,13% | - |
29.11.2021 | 34,94 | 34,94 | 34,94 | 34,94 | 0,00% | - |
26.11.2021 | 34,94 | 34,94 | 34,94 | 34,94 | 6,14% | - |
25.11.2021 | 32,92 | 32,92 | 32,92 | 32,92 | 0,50% | - |
24.11.2021 | 32,10 | 32,76 | 32,08 | 32,76 | -1,78% | - |
23.11.2021 | 32,57 | 33,35 | 32,57 | 33,35 | -0,10% | - |
22.11.2021 | 33,39 | 36,69 | 33,39 | 33,39 | -2,35% | - |
19.11.2021 | 33,39 | 34,19 | 33,39 | 34,19 | 2,41% | - |
18.11.2021 | 31,00 | 33,55 | 30,17 | 33,39 | 2,87% | - |
17.11.2021 | 0,00 | 34,00 | 0,00 | 32,46 | inf% | - |
16.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
15.11.2021 | 31,69 | 33,12 | 31,69 | 33,12 | -5,26% | - |
12.11.2021 | 35,76 | 35,76 | 34,15 | 34,96 | 7,50% | - |
11.11.2021 | 32,52 | 32,52 | 32,52 | 32,52 | 0,00% | - |
10.11.2021 | 31,93 | 32,52 | 31,93 | 32,52 | inf% | - |
09.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
08.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
05.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
04.11.2021 | 32,88 | 32,88 | 32,86 | 32,86 | -3,35% | - |
03.11.2021 | 34,00 | 34,00 | 33,34 | 34,00 | inf% | - |
02.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
01.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
29.10.2021 | 33,16 | 33,16 | 33,04 | 33,04 | -0,38% | - |
28.10.2021 | 33,22 | 33,22 | 33,15 | 33,16 | 0,35% | - |
27.10.2021 | 33,05 | 33,05 | 33,05 | 33,05 | 0,00% | - |
26.10.2021 | 32,80 | 33,07 | 32,78 | 33,05 | 0,52% | - |
25.10.2021 | 32,88 | 32,88 | 32,88 | 32,88 | 0,00% | - |
22.10.2021 | 32,88 | 32,88 | 32,88 | 32,88 | 0,00% | - |
21.10.2021 | 32,88 | 32,88 | 32,88 | 32,88 | 0,12% | - |
20.10.2021 | 32,03 | 32,84 | 32,03 | 32,84 | 2,51% | - |
19.10.2021 | 32,03 | 32,03 | 32,03 | 32,03 | 0,00% | - |
18.10.2021 | 31,07 | 32,07 | 31,07 | 32,03 | 3,09% | - |
15.10.2021 | 30,67 | 31,08 | 30,67 | 31,07 | 1,32% | - |
14.10.2021 | 30,66 | 30,76 | 30,66 | 30,67 | 0,03% | - |
13.10.2021 | 0,00 | 30,66 | 0,00 | 30,66 | inf% | - |
12.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
11.10.2021 | 32,02 | 32,02 | 0,00 | 30,01 | -6,28% | - |
08.10.2021 | 32,02 | 32,02 | 32,02 | 32,02 | 0,00% | - |
07.10.2021 | 32,00 | 32,04 | 32,00 | 32,02 | 1,73% | - |
06.10.2021 | 31,48 | 31,48 | 31,48 | 31,48 | 0,00% | - |
05.10.2021 | 31,19 | 31,48 | 31,19 | 31,48 | inf% | - |
04.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
10.09.2021 | 33,04 | 33,24 | 33,04 | 33,24 | 0,59% | - |
09.09.2021 | 33,15 | 33,37 | 33,04 | 33,04 | -0,32% | - |
08.09.2021 | 33,15 | 33,15 | 33,15 | 33,15 | 0,00% | - |
07.09.2021 | 33,33 | 33,33 | 33,15 | 33,15 | -0,56% | - |
06.09.2021 | 33,33 | 33,33 | 33,33 | 33,33 | 0,00% | - |
03.09.2021 | 33,33 | 33,33 | 33,33 | 33,33 | 0,00% | - |
02.09.2021 | 33,09 | 33,33 | 33,09 | 33,33 | 0,74% | - |
01.09.2021 | 33,09 | 33,09 | 33,09 | 33,09 | 0,00% | - |
31.08.2021 | 32,78 | 33,10 | 32,78 | 33,09 | 0,95% | - |
30.08.2021 | 32,95 | 32,95 | 32,78 | 32,78 | -0,52% | - |
27.08.2021 | 32,95 | 32,95 | 32,95 | 32,95 | -0,08% | - |
26.08.2021 | 33,50 | 33,50 | 32,97 | 32,97 | -1,57% | - |
25.08.2021 | 33,50 | 33,50 | 33,50 | 33,50 | 0,00% | - |
24.08.2021 | 33,50 | 33,50 | 33,50 | 33,50 | 0,01% | - |
23.08.2021 | 33,55 | 33,55 | 33,49 | 33,49 | -0,16% | - |
20.08.2021 | 32,82 | 33,58 | 32,82 | 33,55 | 2,22% | - |
19.08.2021 | 32,41 | 32,82 | 32,41 | 32,82 | 4,47% | - |
18.08.2021 | 31,41 | 31,41 | 31,41 | 31,41 | 0,00% | - |
16.08.2021 | 31,41 | 31,41 | 31,41 | 31,41 | 0,00% | - |
13.08.2021 | 31,05 | 31,41 | 31,00 | 31,41 | 1,34% | - |
12.08.2021 | 31,37 | 31,45 | 30,98 | 31,00 | -1,35% | - |
11.08.2021 | 31,40 | 31,61 | 31,34 | 31,42 | 0,30% | - |
10.08.2021 | 31,21 | 31,47 | 31,14 | 31,33 | 0,38% | - |
09.08.2021 | 30,68 | 31,23 | 30,68 | 31,21 | 1,73% | - |
06.08.2021 | 30,92 | 30,92 | 30,40 | 30,68 | -0,79% | - |
05.08.2021 | 30,39 | 30,97 | 30,39 | 30,92 | 1,76% | - |
04.08.2021 | 30,15 | 30,39 | 30,15 | 30,39 | 0,66% | - |
03.08.2021 | 30,23 | 30,45 | 30,18 | 30,19 | -0,33% | - |
02.08.2021 | 30,45 | 30,46 | 30,29 | 30,29 | -0,53% | - |
30.07.2021 | 28,76 | 30,54 | 28,76 | 30,45 | 6,77% | - |
29.07.2021 | 33,94 | 33,94 | 28,52 | 28,52 | -4,58% | - |
28.07.2021 | 29,89 | 29,89 | 29,89 | 29,89 | 0,00% | - |
27.07.2021 | 30,04 | 30,04 | 29,87 | 29,89 | -0,50% | - |
26.07.2021 | 28,51 | 30,04 | 28,46 | 30,04 | -6,95% | - |
23.07.2021 | 30,18 | 32,83 | 30,13 | 32,28 | 9,41% | - |
22.07.2021 | 29,05 | 29,51 | 29,05 | 29,51 | 1,58% | - |
21.07.2021 | 28,61 | 29,06 | 28,61 | 29,05 | 1,52% | - |
20.07.2021 | 30,21 | 30,32 | 28,55 | 28,61 | -5,20% | - |
19.07.2021 | 30,85 | 30,85 | 30,09 | 30,18 | -2,17% | - |
16.07.2021 | 30,89 | 31,00 | 30,79 | 30,85 | -0,63% | - |
15.07.2021 | 31,74 | 31,74 | 31,05 | 31,05 | -2,17% | - |
14.07.2021 | 31,76 | 31,76 | 31,74 | 31,74 | -0,14% | - |
13.07.2021 | 32,13 | 32,13 | 31,78 | 31,78 | -1,07% | - |
12.07.2021 | 32,13 | 32,13 | 32,13 | 32,13 | 0,00% | - |
09.07.2021 | 32,13 | 32,13 | 32,13 | 32,13 | 0,00% | - |