33,390€
0,66%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 33,26 | 33,59 | 33,23 | 33,42 | 0,62% | 134.374,00 |
| 05.06.2025 | 33,34 | 33,49 | 33,02 | 33,22 | -0,48% | 29.500,00 |
| 04.06.2025 | 33,35 | 33,72 | 33,30 | 33,38 | 0,09% | 46.983,00 |
| 03.06.2025 | 33,02 | 33,40 | 33,02 | 33,35 | 0,86% | 87.183,00 |
| 02.06.2025 | 33,05 | 33,37 | 32,95 | 33,06 | -0,36% | 55.686,00 |
| 30.05.2025 | 32,91 | 33,47 | 32,86 | 33,18 | 1,02% | 55.894,00 |
| 29.05.2025 | 32,73 | 33,08 | 32,43 | 32,85 | 1,09% | 49.227,00 |
| 28.05.2025 | 32,63 | 32,80 | 32,46 | 32,49 | -0,49% | 79.915,00 |
| 27.05.2025 | 32,95 | 33,00 | 32,56 | 32,65 | -1,00% | 72.143,00 |
| 26.05.2025 | 32,59 | 33,06 | 32,51 | 32,98 | 1,87% | 46.973,00 |
| 23.05.2025 | 32,74 | 32,85 | 32,10 | 32,38 | -0,84% | 68.619,00 |
| 22.05.2025 | 33,08 | 33,12 | 32,54 | 32,65 | -1,31% | 52.194,00 |
| 21.05.2025 | 33,27 | 33,48 | 32,97 | 33,09 | -0,66% | 59.762,00 |
| 20.05.2025 | 32,59 | 33,45 | 32,57 | 33,31 | 3,13% | 91.433,00 |
| 19.05.2025 | 32,14 | 32,41 | 31,91 | 32,30 | 0,14% | 103.511,00 |
| 16.05.2025 | 32,42 | 32,87 | 32,02 | 32,25 | -0,36% | 41.259,00 |
| 15.05.2025 | 31,88 | 32,50 | 30,94 | 32,37 | 0,37% | 107.395,00 |
| 14.05.2025 | 32,31 | 32,46 | 31,72 | 32,25 | -0,15% | 30.826,00 |
| 13.05.2025 | 32,48 | 33,49 | 32,14 | 32,30 | -0,68% | 48.280,00 |
| 12.05.2025 | 32,87 | 33,07 | 32,34 | 32,52 | -0,35% | 55.405,00 |
| 09.05.2025 | 32,68 | 33,01 | 32,34 | 32,63 | 0,18% | 74.373,00 |
| 08.05.2025 | 32,94 | 32,95 | 32,02 | 32,57 | -0,84% | 125.886,00 |
| 07.05.2025 | 33,27 | 33,34 | 32,48 | 32,85 | -0,83% | 184.230,00 |
| 06.05.2025 | 33,26 | 33,46 | 32,92 | 33,12 | -0,57% | 112.318,00 |
| 05.05.2025 | 33,22 | 33,36 | 33,04 | 33,31 | 0,36% | 30.891,00 |
| 02.05.2025 | 33,31 | 33,58 | 32,88 | 33,19 | -2,80% | 84.169,00 |
| 30.04.2025 | 33,98 | 34,22 | 33,40 | 34,15 | -0,52% | 10.983,00 |
| 29.04.2025 | 33,75 | 34,40 | 33,67 | 34,33 | 1,63% | 75.104,00 |
| 28.04.2025 | 33,95 | 34,16 | 33,36 | 33,78 | -0,63% | 96.470,00 |
| 25.04.2025 | 34,07 | 34,25 | 33,91 | 33,99 | -0,03% | 11.985,00 |
| 24.04.2025 | 33,70 | 34,23 | 33,53 | 34,00 | 1,04% | 3.528,00 |
| 23.04.2025 | 34,41 | 34,44 | 33,37 | 33,65 | -1,26% | 11.106,00 |
| 22.04.2025 | 33,83 | 34,36 | 33,68 | 34,08 | 0,18% | 14.413,00 |
| 17.04.2025 | 34,02 | 34,29 | 33,80 | 34,02 | 0,74% | 20.016,00 |
| 16.04.2025 | 33,38 | 34,10 | 33,28 | 33,77 | 0,51% | 27.490,00 |
| 15.04.2025 | 32,78 | 33,71 | 32,77 | 33,60 | 2,35% | 10.817,00 |
| 14.04.2025 | 32,97 | 33,10 | 32,63 | 32,83 | -0,39% | 4.667,00 |
| 11.04.2025 | 32,33 | 32,97 | 32,30 | 32,96 | 2,20% | 8.331,00 |
| 10.04.2025 | 32,48 | 32,57 | 31,75 | 32,25 | -1,07% | 9.819,00 |
| 09.04.2025 | 30,91 | 32,60 | 30,71 | 32,60 | 4,72% | 21.751,00 |
| 08.04.2025 | 31,64 | 31,98 | 30,90 | 31,13 | -0,16% | 34.566,00 |
| 07.04.2025 | 30,00 | 32,40 | 29,94 | 31,18 | -2,53% | 39.145,00 |
| 04.04.2025 | 34,00 | 34,33 | 31,87 | 31,99 | -5,86% | 130.856,00 |
| 03.04.2025 | 33,12 | 34,65 | 33,12 | 33,98 | 1,04% | 54.123,00 |
| 02.04.2025 | 33,54 | 33,94 | 33,50 | 33,63 | 0,15% | 14.535,00 |
| 01.04.2025 | 32,93 | 33,90 | 32,93 | 33,58 | 2,00% | 23.376,00 |
| 31.03.2025 | 32,94 | 33,19 | 32,59 | 32,92 | -0,21% | 22.252,00 |
| 28.03.2025 | 32,85 | 33,22 | 32,59 | 32,99 | 0,03% | 15.793,00 |
| 27.03.2025 | 32,71 | 33,15 | 32,61 | 32,98 | 0,79% | 8.652,00 |
| 26.03.2025 | 32,77 | 33,06 | 32,71 | 32,72 | -0,55% | 20.357,00 |
| 25.03.2025 | 32,90 | 32,90 | 32,90 | 32,90 | -0,18% | - |
| 24.03.2025 | 32,72 | 33,23 | 32,54 | 32,96 | 2,55% | 48.417,00 |
| 21.03.2025 | 32,01 | 32,61 | 31,97 | 32,14 | 0,47% | 10.391,00 |
| 20.03.2025 | 31,58 | 32,69 | 31,55 | 31,99 | -3,38% | 32.134,00 |
| 19.03.2025 | 33,31 | 33,40 | 32,94 | 33,11 | -0,36% | 15.695,00 |
| 18.03.2025 | 32,46 | 33,35 | 32,43 | 33,23 | 2,47% | 32.150,00 |
| 17.03.2025 | 32,28 | 32,63 | 32,17 | 32,43 | 0,71% | 25.444,00 |
| 15.03.2025 | 32,25 | 32,53 | 31,77 | 32,20 | -0,74% | 18.982,00 |
| 14.03.2025 | 32,44 | 32,44 | 32,44 | 32,44 | 0,90% | - |
| 13.03.2025 | 31,04 | 32,73 | 31,02 | 32,15 | 3,51% | 45.029,00 |
| 12.03.2025 | 31,02 | 31,63 | 30,84 | 31,06 | -0,03% | 16.180,00 |
| 11.03.2025 | 31,19 | 31,21 | 30,85 | 31,07 | 0,52% | 13.463,00 |
| 10.03.2025 | 31,20 | 31,32 | 30,81 | 30,91 | -0,64% | 15.467,00 |
| 07.03.2025 | 30,82 | 31,20 | 30,53 | 31,11 | 0,52% | 8.433,00 |
| 06.03.2025 | 30,49 | 31,19 | 30,47 | 30,95 | 1,58% | 22.366,00 |
| 05.03.2025 | 30,44 | 30,93 | 30,28 | 30,47 | 0,03% | 24.991,00 |
| 04.03.2025 | 30,78 | 30,85 | 30,25 | 30,46 | -0,65% | 20.568,00 |
| 03.03.2025 | 30,34 | 30,78 | 30,11 | 30,66 | 1,32% | 25.243,00 |
| 28.02.2025 | 30,00 | 30,44 | 29,83 | 30,26 | 0,73% | 33.305,00 |
| 27.02.2025 | 30,65 | 30,65 | 29,97 | 30,04 | -1,99% | 16.778,00 |
| 26.02.2025 | 30,38 | 30,72 | 30,22 | 30,65 | 0,56% | 25.409,00 |
| 25.02.2025 | 30,48 | 30,48 | 30,48 | 30,48 | 0,89% | - |
| 24.02.2025 | 29,33 | 30,24 | 29,29 | 30,21 | 3,99% | 27.667,00 |
| 21.02.2025 | 28,83 | 29,26 | 28,65 | 29,05 | 1,04% | 9.469,00 |
| 20.02.2025 | 28,54 | 29,27 | 28,54 | 28,75 | 1,13% | 29.324,00 |
| 19.02.2025 | 28,32 | 28,99 | 28,32 | 28,43 | 0,42% | 11.693,00 |
| 18.02.2025 | 28,61 | 28,61 | 28,11 | 28,31 | -1,15% | 12.538,00 |
| 17.02.2025 | 28,53 | 28,79 | 28,39 | 28,64 | 0,67% | 19.242,00 |
| 14.02.2025 | 28,38 | 28,63 | 28,28 | 28,45 | 0,57% | 37.974,00 |
| 13.02.2025 | 28,81 | 28,90 | 28,08 | 28,29 | -1,22% | 46.446,00 |
| 12.02.2025 | 29,07 | 29,32 | 28,40 | 28,64 | -1,31% | 25.435,00 |
| 11.02.2025 | 29,14 | 29,36 | 28,96 | 29,02 | -0,51% | 12.910,00 |
| 10.02.2025 | 28,90 | 29,25 | 28,76 | 29,17 | 1,39% | 19.425,00 |
| 07.02.2025 | 29,45 | 29,74 | 28,70 | 28,77 | -1,98% | 35.192,00 |
| 06.02.2025 | 30,03 | 30,07 | 29,17 | 29,35 | -2,00% | 25.042,00 |
| 05.02.2025 | 29,69 | 30,06 | 29,47 | 29,95 | 0,84% | 4.569,00 |
| 04.02.2025 | 29,52 | 29,73 | 29,31 | 29,70 | 0,92% | 17.462,00 |
| 03.02.2025 | 29,50 | 29,75 | 29,40 | 29,43 | -1,01% | 10.872,00 |
| 31.01.2025 | 29,50 | 30,04 | 29,50 | 29,73 | 0,75% | 13.893,00 |
| 30.01.2025 | 29,32 | 29,75 | 29,16 | 29,51 | 0,65% | 23.004,00 |
| 29.01.2025 | 29,18 | 29,36 | 28,73 | 29,32 | 0,96% | 42.991,00 |
| 28.01.2025 | 28,74 | 29,64 | 28,48 | 29,04 | 0,41% | 37.500,00 |
| 27.01.2025 | 28,92 | 28,92 | 28,92 | 28,92 | 0,70% | - |
| 24.01.2025 | 28,93 | 29,02 | 28,55 | 28,72 | -0,76% | 25.719,00 |
| 23.01.2025 | 28,78 | 28,98 | 28,64 | 28,94 | 0,80% | 18.249,00 |
| 22.01.2025 | 29,42 | 29,48 | 28,66 | 28,71 | -2,35% | 55.004,00 |
| 21.01.2025 | 29,03 | 29,45 | 28,68 | 29,40 | 0,03% | 68.822,00 |
| 20.01.2025 | 29,42 | 29,66 | 29,12 | 29,39 | 0,20% | 44.765,00 |
| 17.01.2025 | 29,03 | 29,75 | 29,01 | 29,33 | 1,28% | 21.547,00 |
| 16.01.2025 | 29,02 | 29,20 | 28,71 | 28,96 | 0,00% | 28.326,00 |