58,750€
2,17%
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 | 58,00 | 58,50 | 0,86% | - |
| 31.03.2026 | 57,00 | 58,00 | 56,25 | 58,00 | 2,65% | 9.800,00 |
| 30.03.2026 | 54,25 | 56,50 | 54,00 | 56,50 | 4,15% | - |
| 27.03.2026 | 56,25 | 56,25 | 53,75 | 54,25 | -3,13% | 1.540,00 |
| 26.03.2026 | 57,00 | 57,00 | 55,50 | 56,00 | -0,88% | - |
| 25.03.2026 | 55,50 | 57,25 | 55,50 | 56,50 | 1,80% | - |
| 24.03.2026 | 55,00 | 56,00 | 54,50 | 55,50 | 0,45% | 4.720,00 |
| 23.03.2026 | 54,75 | 56,25 | 54,50 | 55,25 | 0,45% | 26.500,00 |
| 20.03.2026 | 58,00 | 58,75 | 54,75 | 55,00 | -5,17% | - |
| 19.03.2026 | 57,50 | 58,50 | 57,00 | 58,00 | 1,75% | - |
| 18.03.2026 | 59,00 | 59,75 | 57,00 | 57,00 | -2,56% | 63.655,00 |
| 17.03.2026 | 57,50 | 58,75 | 57,00 | 58,50 | 1,74% | - |
| 16.03.2026 | 57,25 | 57,50 | 56,75 | 57,50 | 0,88% | - |
| 13.03.2026 | 55,50 | 57,50 | 55,25 | 57,00 | 2,70% | - |
| 12.03.2026 | 53,25 | 56,25 | 53,00 | 55,50 | 3,74% | - |
| 11.03.2026 | 54,25 | 54,25 | 52,75 | 53,50 | -0,93% | - |
| 10.03.2026 | 53,75 | 55,00 | 53,50 | 54,00 | 0,00% | - |
| 09.03.2026 | 51,75 | 54,00 | 51,50 | 54,00 | 1,89% | - |
| 06.03.2026 | 53,00 | 53,00 | 51,75 | 53,00 | 0,95% | - |
| 05.03.2026 | 53,50 | 53,75 | 52,50 | 52,50 | -1,87% | - |
| 04.03.2026 | 53,00 | 53,75 | 52,75 | 53,50 | 0,94% | - |
| 03.03.2026 | 54,50 | 54,50 | 52,00 | 53,00 | -3,64% | - |
| 02.03.2026 | 53,75 | 55,50 | 53,00 | 55,00 | 0,92% | - |
| 27.02.2026 | 54,00 | 55,00 | 53,75 | 54,50 | 0,93% | - |
| 26.02.2026 | 54,50 | 55,00 | 53,25 | 54,00 | -0,92% | 5.936,00 |
| 25.02.2026 | 53,00 | 54,50 | 52,50 | 54,50 | 3,81% | 4.452,00 |
| 24.02.2026 | 52,00 | 53,00 | 51,50 | 52,50 | 1,94% | 234,00 |
| 23.02.2026 | 51,50 | 52,25 | 51,50 | 51,50 | 0,00% | 106,00 |
| 20.02.2026 | 51,75 | 52,25 | 51,25 | 51,50 | 0,00% | - |
| 19.02.2026 | 52,75 | 52,75 | 51,00 | 51,50 | -2,83% | - |
| 18.02.2026 | 52,00 | 53,25 | 51,50 | 53,00 | 1,92% | - |
| 17.02.2026 | 50,30 | 52,00 | 50,05 | 52,00 | 2,97% | - |
| 16.02.2026 | 50,05 | 50,50 | 49,30 | 50,50 | 0,70% | - |
| 13.02.2026 | 52,00 | 52,25 | 49,30 | 50,15 | -2,62% | - |
| 12.02.2026 | 54,75 | 54,75 | 51,50 | 51,50 | -5,50% | - |
| 11.02.2026 | 53,50 | 54,75 | 53,50 | 54,50 | 1,87% | - |
| 10.02.2026 | 53,50 | 53,75 | 52,75 | 53,50 | 0,00% | - |
| 09.02.2026 | 53,00 | 53,50 | 52,75 | 53,50 | 0,94% | - |
| 06.02.2026 | 52,25 | 53,50 | 52,00 | 53,00 | 2,91% | 378,00 |
| 05.02.2026 | 53,75 | 54,00 | 51,50 | 51,50 | -4,19% | 27,00 |
| 04.02.2026 | 54,50 | 55,00 | 53,50 | 53,75 | -1,38% | 5.328,00 |
| 03.02.2026 | 53,75 | 54,50 | 53,00 | 54,50 | 1,87% | - |
| 02.02.2026 | 52,75 | 54,00 | 52,75 | 53,50 | 0,00% | 12.208,00 |
| 30.01.2026 | 53,25 | 54,50 | 53,00 | 53,50 | 0,00% | - |
| 29.01.2026 | 52,75 | 54,00 | 52,50 | 53,50 | 0,94% | - |
| 28.01.2026 | 53,25 | 53,50 | 52,25 | 53,00 | 0,47% | 276,00 |
| 27.01.2026 | 52,75 | 53,00 | 52,00 | 52,75 | 1,44% | - |
| 26.01.2026 | 51,25 | 52,50 | 51,00 | 52,00 | 1,96% | - |
| 23.01.2026 | 51,75 | 52,00 | 51,00 | 51,00 | -0,97% | - |
| 22.01.2026 | 51,75 | 53,00 | 50,40 | 51,50 | -0,48% | - |
| 21.01.2026 | 51,00 | 52,00 | 50,50 | 51,75 | 1,97% | - |
| 20.01.2026 | 51,50 | 52,00 | 50,50 | 50,75 | -1,46% | - |
| 19.01.2026 | 50,40 | 51,75 | 50,10 | 51,50 | 0,00% | - |
| 16.01.2026 | 50,50 | 51,75 | 50,50 | 51,50 | 3,00% | - |
| 15.01.2026 | 49,60 | 51,00 | 49,50 | 50,00 | 1,42% | - |
| 14.01.2026 | 48,20 | 50,20 | 48,20 | 49,30 | 2,07% | 345,00 |
| 13.01.2026 | 48,40 | 48,90 | 47,80 | 48,30 | -0,41% | - |
| 12.01.2026 | 47,90 | 48,50 | 47,80 | 48,50 | 1,46% | 645,00 |
| 09.01.2026 | 47,90 | 48,30 | 47,50 | 47,80 | -0,42% | - |
| 08.01.2026 | 47,80 | 48,40 | 47,80 | 48,00 | 0,42% | - |
| 07.01.2026 | 48,00 | 48,90 | 47,50 | 47,80 | -0,62% | - |
| 06.01.2026 | 47,40 | 48,50 | 47,30 | 48,10 | 1,69% | - |
| 05.01.2026 | 46,90 | 47,30 | 46,50 | 47,30 | 1,28% | - |
| 02.01.2026 | 45,30 | 47,10 | 45,10 | 46,70 | 6,14% | 4.200,00 |
| 29.12.2025 | 44,80 | 45,10 | 44,00 | 44,00 | -1,12% | - |
| 23.12.2025 | 44,10 | 44,50 | 44,00 | 44,50 | 3,49% | - |
| 22.12.2025 | 44,50 | 44,50 | 43,00 | 43,00 | -3,80% | 2.000,00 |
| 19.12.2025 | 43,90 | 44,70 | 43,80 | 44,70 | 3,95% | - |
| 17.12.2025 | 44,10 | 44,60 | 43,00 | 43,00 | -1,83% | - |
| 16.12.2025 | 43,70 | 44,40 | 43,70 | 43,80 | 0,92% | - |
| 15.12.2025 | 43,50 | 43,60 | 43,20 | 43,40 | -0,23% | - |
| 12.12.2025 | 43,50 | 43,60 | 43,00 | 43,50 | 0,69% | - |
| 11.12.2025 | 43,40 | 43,50 | 42,90 | 43,20 | 0,93% | - |
| 09.12.2025 | 43,60 | 43,80 | 42,80 | 42,80 | 1,90% | - |
| 08.12.2025 | 43,00 | 43,60 | 42,00 | 42,00 | -2,10% | - |
| 05.12.2025 | 43,50 | 43,70 | 42,80 | 42,90 | 0,70% | - |
| 04.12.2025 | 43,80 | 43,90 | 42,60 | 42,60 | -2,52% | - |
| 03.12.2025 | 43,60 | 44,20 | 43,40 | 43,70 | 2,10% | - |
| 02.12.2025 | 43,50 | 43,70 | 42,80 | 42,80 | 0,47% | - |
| 01.12.2025 | 43,70 | 43,90 | 42,60 | 42,60 | -2,07% | - |
| 28.11.2025 | 43,40 | 43,60 | 43,40 | 43,50 | 3,57% | - |
| 27.11.2025 | 44,10 | 44,20 | 42,00 | 42,00 | -3,23% | - |
| 26.11.2025 | 43,30 | 44,30 | 43,20 | 43,40 | -0,69% | 300,00 |
| 25.11.2025 | 44,10 | 44,20 | 43,10 | 43,70 | 0,69% | - |
| 24.11.2025 | 44,10 | 44,40 | 43,40 | 43,40 | 0,00% | - |
| 21.11.2025 | 44,80 | 44,90 | 43,40 | 43,40 | -1,81% | - |
| 20.11.2025 | 44,30 | 45,20 | 44,10 | 44,20 | 3,27% | - |
| 19.11.2025 | 44,60 | 44,80 | 42,80 | 42,80 | -4,68% | - |
| 18.11.2025 | 45,30 | 45,40 | 44,80 | 44,90 | -0,22% | - |
| 17.11.2025 | 45,60 | 45,90 | 45,00 | 45,00 | -1,32% | - |
| 14.11.2025 | 45,60 | 45,70 | 44,80 | 45,60 | 0,44% | - |
| 13.11.2025 | 46,50 | 46,90 | 45,30 | 45,40 | -2,78% | - |
| 12.11.2025 | 43,50 | 46,90 | 43,50 | 46,70 | 10,66% | - |
| 11.11.2025 | 43,50 | 43,70 | 42,20 | 42,20 | 1,44% | - |
| 07.11.2025 | 43,20 | 43,40 | 41,60 | 41,60 | -3,26% | - |
| 06.11.2025 | 42,50 | 43,80 | 42,40 | 43,00 | 2,38% | - |
| 05.11.2025 | 42,40 | 42,80 | 42,00 | 42,00 | 0,96% | - |
| 04.11.2025 | 42,40 | 42,80 | 41,60 | 41,60 | -1,42% | - |
| 03.11.2025 | 42,40 | 43,00 | 42,20 | 42,20 | -1,63% | - |
| 31.10.2025 | 42,90 | 43,00 | 42,80 | 42,90 | 4,13% | - |