32,030€
1,07%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 31,69 | 32,28 | 31,60 | 32,05 | 0,95% | 44.068,00 |
| 14.11.2024 | 32,03 | 32,30 | 31,68 | 31,75 | -1,04% | 20.063,00 |
| 13.11.2024 | 31,35 | 32,81 | 31,31 | 32,08 | 6,61% | 81.023,00 |
| 12.11.2024 | 30,59 | 30,71 | 30,03 | 30,09 | -1,96% | 35.947,00 |
| 11.11.2024 | 30,25 | 31,02 | 30,18 | 30,69 | 1,62% | 29.919,00 |
| 08.11.2024 | 30,08 | 30,44 | 29,91 | 30,20 | 0,33% | 95.493,00 |
| 07.11.2024 | 29,93 | 30,57 | 29,06 | 30,10 | -1,65% | 132.462,00 |
| 06.11.2024 | 30,03 | 31,50 | 28,16 | 30,61 | 0,64% | 203.292,00 |
| 05.11.2024 | 30,30 | 30,55 | 30,13 | 30,41 | 0,55% | 66.081,00 |
| 04.11.2024 | 29,93 | 30,50 | 29,78 | 30,25 | 1,63% | 159.974,00 |
| 01.11.2024 | 29,83 | 30,10 | 29,69 | 29,76 | 0,02% | 63.349,00 |
| 31.10.2024 | 30,04 | 30,15 | 29,53 | 29,76 | -1,44% | 43.843,00 |
| 30.10.2024 | 30,34 | 30,46 | 30,01 | 30,19 | -0,82% | 86.553,00 |
| 29.10.2024 | 30,90 | 31,12 | 30,26 | 30,44 | -1,36% | 80.754,00 |
| 28.10.2024 | 30,89 | 31,01 | 30,68 | 30,86 | 0,49% | 34.689,00 |
| 25.10.2024 | 30,74 | 30,89 | 30,44 | 30,71 | -0,18% | 50.280,00 |
| 24.10.2024 | 30,69 | 31,18 | 30,62 | 30,77 | 0,34% | 82.191,00 |
| 23.10.2024 | 31,01 | 31,19 | 30,60 | 30,66 | -1,16% | 76.559,00 |
| 22.10.2024 | 31,52 | 31,59 | 30,81 | 31,02 | -1,68% | 39.050,00 |
| 21.10.2024 | 31,54 | 31,72 | 31,00 | 31,55 | 0,32% | 110.471,00 |
| 18.10.2024 | 31,54 | 31,56 | 31,16 | 31,45 | -0,25% | 22.138,00 |
| 17.10.2024 | 31,68 | 32,02 | 31,49 | 31,53 | -0,43% | 61.788,00 |
| 16.10.2024 | 31,86 | 31,90 | 31,45 | 31,67 | -0,28% | 89.233,00 |
| 15.10.2024 | 31,92 | 32,10 | 31,71 | 31,76 | -0,41% | 63.526,00 |
| 14.10.2024 | 31,60 | 31,92 | 31,46 | 31,89 | 0,77% | 72.922,00 |
| 11.10.2024 | 31,37 | 31,78 | 31,31 | 31,64 | 0,86% | 61.944,00 |
| 10.10.2024 | 31,44 | 31,47 | 31,18 | 31,37 | -0,48% | 32.793,00 |
| 09.10.2024 | 31,37 | 31,60 | 31,20 | 31,52 | 0,51% | 9.404,00 |
| 08.10.2024 | 31,31 | 31,56 | 31,29 | 31,36 | -0,10% | 9.691,00 |
| 07.10.2024 | 31,55 | 31,77 | 31,32 | 31,39 | -0,63% | 9.645,00 |
| 04.10.2024 | 32,04 | 32,18 | 31,23 | 31,59 | -1,28% | 30.560,00 |
| 03.10.2024 | 32,17 | 32,38 | 31,92 | 32,00 | -0,59% | 1.520,00 |
| 02.10.2024 | 32,21 | 32,45 | 32,01 | 32,19 | -0,34% | 16.859,00 |
| 01.10.2024 | 32,74 | 32,82 | 32,07 | 32,30 | -1,55% | 26.364,00 |
| 30.09.2024 | 32,81 | 32,81 | 32,81 | 32,81 | -1,03% | - |
| 27.09.2024 | 32,98 | 33,40 | 32,98 | 33,15 | 0,36% | 23.455,00 |
| 26.09.2024 | 32,48 | 33,28 | 32,48 | 33,03 | 2,64% | 19.279,00 |
| 25.09.2024 | 32,04 | 32,04 | 32,13 | 32,18 | 0,97% | - |
| 24.09.2024 | 31,87 | 31,87 | 31,87 | 31,87 | -0,31% | - |
| 23.09.2024 | 31,25 | 32,09 | 31,17 | 31,97 | 2,67% | 12.692,00 |
| 20.09.2024 | 31,07 | 31,30 | 30,96 | 31,14 | 0,03% | 38.036,00 |
| 19.09.2024 | 32,37 | 32,51 | 30,97 | 31,13 | -3,38% | 52.722,00 |
| 18.09.2024 | 32,72 | 32,80 | 32,07 | 32,22 | -1,20% | 10.554,00 |
| 17.09.2024 | 32,76 | 32,92 | 32,50 | 32,61 | -0,52% | 5.730,00 |
| 16.09.2024 | 32,99 | 33,07 | 32,61 | 32,78 | -0,46% | 10.553,00 |
| 13.09.2024 | 32,69 | 33,07 | 32,62 | 32,93 | 0,76% | 14.390,00 |
| 12.09.2024 | 32,95 | 33,29 | 32,56 | 32,68 | -0,79% | 131.607,00 |
| 11.09.2024 | 33,10 | 33,41 | 32,63 | 32,94 | -0,45% | 13.929,00 |
| 10.09.2024 | 33,17 | 33,97 | 33,03 | 33,09 | 1,19% | 8.961,00 |
| 06.09.2024 | 33,00 | 33,08 | 32,54 | 32,70 | -0,94% | 10.645,00 |
| 05.09.2024 | 32,13 | 33,58 | 32,04 | 33,01 | 2,67% | 30.774,00 |
| 04.09.2024 | 32,27 | 32,49 | 32,05 | 32,15 | -0,74% | 21.466,00 |
| 03.09.2024 | 32,63 | 32,89 | 32,39 | 32,39 | -0,89% | 21.987,00 |
| 02.09.2024 | 32,58 | 32,82 | 32,35 | 32,68 | 0,25% | 15.150,00 |
| 30.08.2024 | 32,59 | 32,95 | 32,52 | 32,60 | 0,28% | 74.734,00 |
| 29.08.2024 | 32,01 | 32,91 | 31,98 | 32,51 | 0,93% | 8.543,00 |
| 28.08.2024 | 32,21 | 32,21 | 32,21 | 32,21 | 0,19% | - |
| 27.08.2024 | 32,06 | 32,31 | 32,04 | 32,15 | 0,41% | 8.553,00 |
| 26.08.2024 | 32,02 | 32,14 | 31,87 | 32,02 | 0,09% | 4.407,00 |
| 23.08.2024 | 31,62 | 32,07 | 31,62 | 31,99 | 1,46% | 7.755,00 |
| 22.08.2024 | 31,44 | 31,82 | 31,44 | 31,53 | 0,25% | 44.644,00 |
| 21.08.2024 | 31,49 | 31,63 | 31,31 | 31,45 | 0,06% | 35.329,00 |
| 20.08.2024 | 31,31 | 31,60 | 31,30 | 31,43 | 0,26% | 3.726,00 |
| 19.08.2024 | 31,13 | 31,44 | 31,02 | 31,35 | 1,33% | 15.404,00 |
| 16.08.2024 | 30,86 | 31,05 | 30,78 | 30,94 | 0,45% | 13.672,00 |
| 15.08.2024 | 30,73 | 31,36 | 30,67 | 30,80 | 0,69% | 52.391,00 |
| 14.08.2024 | 32,15 | 32,29 | 30,29 | 30,59 | -5,47% | 102.562,00 |
| 13.08.2024 | 32,50 | 32,70 | 32,19 | 32,36 | -0,09% | 3.345,00 |
| 12.08.2024 | 31,99 | 32,54 | 31,87 | 32,39 | 1,66% | 15.411,00 |
| 09.08.2024 | 31,94 | 32,22 | 31,76 | 31,86 | -0,44% | 42.729,00 |
| 08.08.2024 | 31,83 | 32,05 | 31,57 | 32,00 | 0,79% | 8.017,00 |
| 07.08.2024 | 31,46 | 32,18 | 31,01 | 31,75 | 1,73% | 12.139,00 |
| 06.08.2024 | 31,26 | 31,56 | 30,77 | 31,21 | 1,04% | 65.690,00 |
| 05.08.2024 | 30,77 | 31,52 | 30,61 | 30,89 | -2,22% | 36.181,00 |
| 02.08.2024 | 34,02 | 34,03 | 31,48 | 31,59 | -7,42% | 27.058,00 |
| 01.08.2024 | 34,38 | 34,81 | 34,06 | 34,12 | -0,73% | 3.916,00 |
| 31.07.2024 | 34,38 | 34,62 | 34,30 | 34,37 | 0,53% | 8.241,00 |
| 30.07.2024 | 34,07 | 34,35 | 33,97 | 34,19 | 0,29% | 11.849,00 |
| 29.07.2024 | 33,58 | 34,39 | 33,58 | 34,09 | 1,46% | 11.119,00 |
| 26.07.2024 | 32,94 | 33,65 | 32,90 | 33,60 | 1,66% | 5.747,00 |
| 25.07.2024 | 33,00 | 33,52 | 32,91 | 33,05 | 0,06% | 19.150,00 |
| 24.07.2024 | 32,94 | 33,56 | 32,91 | 33,03 | 0,06% | 3.355,00 |
| 23.07.2024 | 33,10 | 33,13 | 32,74 | 33,01 | -0,42% | 12.670,00 |
| 22.07.2024 | 33,15 | 33,15 | 33,15 | 33,15 | 1,25% | - |
| 19.07.2024 | 32,65 | 33,21 | 32,44 | 32,74 | 0,28% | 7.205,00 |
| 18.07.2024 | 32,73 | 33,05 | 32,65 | 32,65 | -0,03% | 13.920,00 |
| 17.07.2024 | 32,47 | 32,96 | 32,47 | 32,66 | 0,43% | 5.933,00 |
| 16.07.2024 | 32,70 | 32,92 | 32,33 | 32,52 | -0,58% | 15.561,00 |
| 15.07.2024 | 33,80 | 33,80 | 32,65 | 32,71 | -3,11% | 21.678,00 |
| 12.07.2024 | 34,00 | 34,22 | 33,72 | 33,76 | -0,65% | 8.583,00 |
| 11.07.2024 | 33,10 | 34,03 | 33,04 | 33,98 | 2,63% | 5.590,00 |
| 10.07.2024 | 32,68 | 33,21 | 32,67 | 33,11 | 1,25% | 3.908,00 |
| 09.07.2024 | 33,05 | 33,34 | 32,61 | 32,70 | -1,09% | 20.747,00 |
| 08.07.2024 | 33,52 | 33,58 | 33,02 | 33,06 | -1,49% | 7.621,00 |
| 05.07.2024 | 32,90 | 33,58 | 32,81 | 33,56 | 1,94% | 7.370,00 |
| 04.07.2024 | 32,55 | 32,98 | 32,55 | 32,92 | 1,14% | 37.483,00 |
| 03.07.2024 | 32,26 | 32,76 | 32,05 | 32,55 | 0,96% | 14.649,00 |
| 02.07.2024 | 32,57 | 32,64 | 32,08 | 32,24 | -1,07% | 8.093,00 |
| 01.07.2024 | 32,29 | 33,03 | 32,22 | 32,59 | 1,94% | 9.164,00 |
| 28.06.2024 | 32,48 | 32,60 | 31,97 | 31,97 | -1,42% | 23.927,00 |