54,700€
1,60%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 53,83 | 54,95 | 53,60 | 54,69 | 1,65% | 20.722,00 |
| 26.02.2026 | 54,33 | 54,91 | 53,36 | 53,80 | -1,21% | 30.051,00 |
| 25.02.2026 | 52,97 | 54,48 | 52,38 | 54,46 | 3,28% | 46.186,00 |
| 24.02.2026 | 51,68 | 52,80 | 51,59 | 52,73 | 1,99% | 24.078,00 |
| 23.02.2026 | 51,47 | 52,28 | 51,43 | 51,70 | 0,00% | 83.191,00 |
| 20.02.2026 | 51,49 | 52,18 | 51,20 | 51,70 | 0,54% | 55.547,00 |
| 19.02.2026 | 52,29 | 52,33 | 50,74 | 51,42 | -2,41% | 62.357,00 |
| 18.02.2026 | 51,80 | 52,93 | 51,40 | 52,69 | 1,52% | 108.548,00 |
| 17.02.2026 | 50,47 | 51,91 | 50,24 | 51,90 | 2,59% | 32.457,00 |
| 16.02.2026 | 49,98 | 50,66 | 49,21 | 50,59 | 1,19% | 44.090,00 |
| 13.02.2026 | 51,71 | 51,78 | 49,25 | 50,00 | -4,00% | 68.736,00 |
| 12.02.2026 | 54,50 | 54,59 | 51,08 | 52,08 | -4,14% | 49.262,00 |
| 11.02.2026 | 53,42 | 54,68 | 53,31 | 54,33 | 1,78% | 65.466,00 |
| 10.02.2026 | 53,52 | 53,58 | 52,88 | 53,38 | -0,35% | 43.244,00 |
| 09.02.2026 | 52,85 | 53,66 | 52,85 | 53,57 | 1,02% | 30.248,00 |
| 06.02.2026 | 52,23 | 53,32 | 52,14 | 53,03 | 1,24% | 23.782,00 |
| 05.02.2026 | 53,37 | 53,52 | 51,48 | 52,38 | -2,55% | 19.077,00 |
| 04.02.2026 | 54,21 | 54,78 | 53,65 | 53,75 | -1,10% | 56.445,00 |
| 03.02.2026 | 53,58 | 54,66 | 52,74 | 54,35 | 1,78% | 35.967,00 |
| 02.02.2026 | 53,06 | 53,97 | 52,89 | 53,40 | -0,11% | 36.598,00 |
| 30.01.2026 | 53,54 | 54,22 | 52,92 | 53,46 | -0,22% | 7.907,00 |
| 29.01.2026 | 52,98 | 53,84 | 52,76 | 53,58 | 1,32% | 15.564,00 |
| 28.01.2026 | 52,88 | 53,28 | 52,46 | 52,88 | 0,65% | 9.399,00 |
| 27.01.2026 | 52,20 | 53,00 | 51,98 | 52,54 | 1,00% | 6.432,00 |
| 26.01.2026 | 51,22 | 52,34 | 51,10 | 52,02 | 1,09% | 20.448,00 |
| 23.01.2026 | 51,28 | 51,72 | 51,02 | 51,46 | 0,35% | 9.271,00 |
| 22.01.2026 | 51,90 | 52,82 | 50,24 | 51,28 | -1,04% | 12.183,00 |
| 21.01.2026 | 50,80 | 52,04 | 50,78 | 51,82 | 2,41% | 18.938,00 |
| 20.01.2026 | 51,38 | 51,52 | 50,54 | 50,60 | -1,52% | 11.968,00 |
| 19.01.2026 | 50,46 | 51,70 | 50,36 | 51,38 | -0,08% | 10.522,00 |
| 16.01.2026 | 50,66 | 51,56 | 50,58 | 51,42 | 1,46% | 31.923,00 |
| 15.01.2026 | 49,61 | 50,84 | 49,58 | 50,68 | 2,30% | 40.769,00 |
| 14.01.2026 | 48,14 | 49,90 | 48,13 | 49,54 | 2,87% | 28.930,00 |
| 13.01.2026 | 48,32 | 48,93 | 47,82 | 48,16 | -0,35% | 11.800,00 |
| 12.01.2026 | 47,95 | 48,39 | 47,85 | 48,33 | 0,71% | 9.972,00 |
| 09.01.2026 | 47,86 | 48,21 | 47,46 | 47,99 | 0,31% | 10.495,00 |
| 08.01.2026 | 47,77 | 48,33 | 47,77 | 47,84 | -0,19% | 12.881,00 |
| 07.01.2026 | 47,94 | 48,76 | 47,85 | 47,93 | -0,06% | 23.425,00 |
| 06.01.2026 | 47,23 | 48,39 | 47,18 | 47,96 | 1,78% | 13.380,00 |
| 05.01.2026 | 46,81 | 47,19 | 46,23 | 47,12 | 0,53% | 15.690,00 |
| 02.01.2026 | 45,16 | 47,08 | 45,04 | 46,87 | 3,53% | 21.314,00 |
| 30.12.2025 | 44,93 | 45,27 | 44,92 | 45,27 | 0,80% | 7.863,00 |
| 29.12.2025 | 44,75 | 45,06 | 44,55 | 44,91 | 0,65% | 11.445,00 |
| 23.12.2025 | 44,12 | 44,78 | 44,04 | 44,62 | 1,34% | 10.335,00 |
| 22.12.2025 | 44,39 | 44,45 | 43,74 | 44,03 | -0,79% | 2.269,00 |
| 19.12.2025 | 43,74 | 44,55 | 43,73 | 44,38 | 1,42% | 1.411,00 |
| 18.12.2025 | 43,73 | 43,99 | 43,54 | 43,76 | -0,02% | 2.241,00 |
| 17.12.2025 | 44,01 | 44,63 | 43,70 | 43,77 | -0,57% | 9.134,00 |
| 16.12.2025 | 43,60 | 44,39 | 43,56 | 44,02 | 0,82% | 5.790,00 |
| 15.12.2025 | 43,39 | 43,82 | 43,25 | 43,66 | 0,76% | 9.196,00 |
| 12.12.2025 | 43,54 | 43,56 | 43,05 | 43,33 | 0,42% | 4.934,00 |
| 11.12.2025 | 43,39 | 43,53 | 42,92 | 43,15 | -0,80% | 3.409,00 |
| 10.12.2025 | 43,55 | 43,74 | 43,24 | 43,50 | -0,09% | 10.061,00 |
| 09.12.2025 | 43,34 | 43,79 | 43,34 | 43,54 | 0,48% | 7.306,00 |
| 08.12.2025 | 43,04 | 43,54 | 42,99 | 43,33 | 0,70% | 8.137,00 |
| 05.12.2025 | 43,58 | 43,68 | 42,84 | 43,03 | -0,97% | 7.752,00 |
| 04.12.2025 | 43,84 | 43,86 | 42,86 | 43,45 | -0,84% | 5.865,00 |
| 03.12.2025 | 43,52 | 44,13 | 43,36 | 43,82 | 0,94% | 6.807,00 |
| 02.12.2025 | 43,33 | 43,55 | 43,16 | 43,41 | 0,42% | 7.588,00 |
| 01.12.2025 | 43,74 | 43,86 | 43,12 | 43,23 | -1,05% | 5.347,00 |
| 28.11.2025 | 43,56 | 43,82 | 43,34 | 43,69 | 0,58% | 7.840,00 |
| 27.11.2025 | 44,08 | 44,17 | 43,35 | 43,44 | -1,65% | 9.693,00 |
| 26.11.2025 | 43,33 | 44,18 | 43,20 | 44,17 | 1,61% | 7.819,00 |
| 25.11.2025 | 44,12 | 44,18 | 43,05 | 43,47 | -1,45% | 18.306,00 |
| 24.11.2025 | 44,23 | 44,27 | 43,78 | 44,11 | -0,36% | 16.776,00 |
| 21.11.2025 | 44,68 | 44,79 | 43,90 | 44,27 | -1,12% | 17.583,00 |
| 20.11.2025 | 44,23 | 45,23 | 44,03 | 44,77 | 1,98% | 15.844,00 |
| 19.11.2025 | 44,87 | 44,94 | 43,64 | 43,90 | -1,81% | 24.063,00 |
| 18.11.2025 | 45,23 | 45,29 | 44,62 | 44,71 | -1,43% | 29.893,00 |
| 17.11.2025 | 45,53 | 45,90 | 45,23 | 45,36 | -0,68% | 31.425,00 |
| 14.11.2025 | 45,61 | 45,72 | 44,83 | 45,67 | 0,40% | 18.057,00 |
| 13.11.2025 | 46,54 | 46,84 | 45,43 | 45,49 | -2,61% | 75.268,00 |
| 12.11.2025 | 43,24 | 46,86 | 43,24 | 46,71 | 9,16% | 155.677,00 |
| 11.11.2025 | 43,56 | 43,66 | 42,64 | 42,79 | -1,72% | 11.528,00 |
| 10.11.2025 | 42,96 | 43,71 | 42,91 | 43,54 | 1,40% | 60.989,00 |
| 08.11.2025 | 43,07 | 43,36 | 42,38 | 42,94 | -0,30% | 10.388,00 |
| 07.11.2025 | 43,07 | 43,07 | 43,07 | 43,07 | 0,09% | - |
| 06.11.2025 | 42,47 | 43,75 | 42,47 | 43,03 | 1,29% | 8.859,00 |
| 05.11.2025 | 42,37 | 42,65 | 42,08 | 42,48 | 0,45% | 13.514,00 |
| 04.11.2025 | 42,39 | 42,74 | 42,29 | 42,29 | -1,19% | 11.853,00 |
| 03.11.2025 | 42,57 | 43,04 | 42,38 | 42,80 | 0,40% | 10.837,00 |
| 31.10.2025 | 42,87 | 43,07 | 42,54 | 42,63 | -0,68% | 25.469,00 |
| 30.10.2025 | 42,28 | 43,00 | 42,28 | 42,92 | 2,04% | 18.013,00 |
| 29.10.2025 | 41,03 | 42,45 | 40,97 | 42,06 | 2,46% | 25.465,00 |
| 28.10.2025 | 40,43 | 41,18 | 40,43 | 41,05 | 1,46% | 10.426,00 |
| 27.10.2025 | 40,61 | 40,81 | 40,20 | 40,46 | 0,27% | 4.717,00 |
| 24.10.2025 | 40,35 | 40,71 | 40,12 | 40,35 | 0,22% | 5.814,00 |
| 23.10.2025 | 39,60 | 40,47 | 39,60 | 40,26 | 0,32% | 14.062,00 |
| 22.10.2025 | 40,58 | 41,24 | 40,00 | 40,13 | -0,86% | 18.508,00 |
| 21.10.2025 | 40,92 | 41,12 | 40,48 | 40,48 | -1,08% | 7.332,00 |
| 20.10.2025 | 40,89 | 41,22 | 40,88 | 40,92 | -0,27% | 12.212,00 |
| 17.10.2025 | 41,10 | 41,27 | 40,48 | 41,03 | -0,51% | 9.445,00 |
| 16.10.2025 | 40,84 | 41,57 | 40,84 | 41,24 | 1,03% | 15.293,00 |
| 15.10.2025 | 40,64 | 41,05 | 40,46 | 40,82 | 0,57% | 13.241,00 |
| 14.10.2025 | 40,72 | 40,98 | 40,24 | 40,59 | -0,85% | 18.103,00 |
| 13.10.2025 | 40,35 | 41,07 | 40,33 | 40,94 | 2,15% | 18.002,00 |
| 10.10.2025 | 40,46 | 40,82 | 40,08 | 40,08 | -0,96% | 33.100,00 |
| 09.10.2025 | 40,45 | 40,45 | 40,45 | 40,47 | 0,25% | 126,00 |
| 08.10.2025 | 40,37 | 40,37 | 40,37 | 40,37 | 1,38% | - |
| 07.10.2025 | 39,74 | 39,92 | 39,57 | 39,82 | 0,25% | 10.186,00 |