34,150€
1,55%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 33,15 | 34,66 | 33,15 | 34,14 | 1,34% | 108.285,00 |
| 02.04.2025 | 33,56 | 33,95 | 33,45 | 33,69 | 0,22% | 66.023,00 |
| 01.04.2025 | 32,94 | 33,94 | 32,93 | 33,61 | 2,08% | 47.740,00 |
| 31.03.2025 | 32,95 | 33,20 | 32,59 | 32,93 | -0,21% | 55.965,00 |
| 28.03.2025 | 32,91 | 33,27 | 32,59 | 33,00 | -0,02% | 36.264,00 |
| 27.03.2025 | 32,75 | 33,22 | 32,40 | 33,00 | 0,67% | 34.044,00 |
| 26.03.2025 | 32,80 | 33,10 | 32,65 | 32,78 | 0,06% | 72.593,00 |
| 25.03.2025 | 32,80 | 32,97 | 32,54 | 32,76 | -0,80% | 38.775,00 |
| 24.03.2025 | 32,75 | 33,30 | 32,51 | 33,03 | 2,59% | 120.224,00 |
| 21.03.2025 | 32,05 | 32,64 | 31,98 | 32,19 | 0,48% | 44.818,00 |
| 20.03.2025 | 32,19 | 32,90 | 31,54 | 32,04 | -3,48% | 74.145,00 |
| 19.03.2025 | 33,29 | 33,50 | 32,90 | 33,19 | -0,15% | 60.122,00 |
| 18.03.2025 | 32,50 | 33,37 | 32,45 | 33,24 | 2,40% | 81.402,00 |
| 17.03.2025 | 32,32 | 32,64 | 32,13 | 32,46 | 0,68% | 99.615,00 |
| 14.03.2025 | 32,27 | 32,58 | 31,70 | 32,24 | 0,09% | 69.050,00 |
| 13.03.2025 | 31,09 | 32,79 | 31,05 | 32,21 | 3,47% | 195.917,00 |
| 12.03.2025 | 31,14 | 31,64 | 30,82 | 31,13 | 0,18% | 49.410,00 |
| 11.03.2025 | 31,06 | 31,55 | 30,92 | 31,08 | 0,40% | 79.892,00 |
| 10.03.2025 | 31,17 | 31,39 | 30,75 | 30,95 | -0,64% | 95.181,00 |
| 07.03.2025 | 30,83 | 31,29 | 30,53 | 31,15 | 0,53% | 49.450,00 |
| 06.03.2025 | 30,60 | 31,19 | 30,39 | 30,99 | 1,46% | 65.956,00 |
| 05.03.2025 | 30,46 | 30,97 | 30,20 | 30,54 | 0,10% | 146.792,00 |
| 04.03.2025 | 30,78 | 30,94 | 30,24 | 30,51 | -0,31% | 68.286,00 |
| 03.03.2025 | 30,33 | 30,79 | 30,09 | 30,61 | 1,07% | 80.385,00 |
| 28.02.2025 | 30,01 | 30,46 | 29,83 | 30,28 | 0,70% | 94.515,00 |
| 27.02.2025 | 30,64 | 30,65 | 29,95 | 30,07 | -1,96% | 90.617,00 |
| 26.02.2025 | 30,42 | 30,75 | 30,21 | 30,67 | 1,19% | 73.925,00 |
| 25.02.2025 | 30,31 | 30,67 | 30,13 | 30,31 | 0,20% | 93.892,00 |
| 24.02.2025 | 29,33 | 30,29 | 29,27 | 30,25 | 3,95% | 99.776,00 |
| 21.02.2025 | 28,81 | 29,27 | 28,63 | 29,10 | 1,22% | 57.840,00 |
| 20.02.2025 | 28,55 | 29,29 | 28,53 | 28,75 | 1,00% | 86.588,00 |
| 19.02.2025 | 28,34 | 29,01 | 28,32 | 28,47 | 0,44% | 78.072,00 |
| 18.02.2025 | 28,62 | 28,67 | 28,11 | 28,34 | -1,19% | 46.427,00 |
| 17.02.2025 | 28,52 | 28,81 | 28,32 | 28,68 | 0,65% | 61.305,00 |
| 14.02.2025 | 28,39 | 28,71 | 28,25 | 28,50 | 0,53% | 85.336,00 |
| 13.02.2025 | 28,81 | 28,94 | 27,98 | 28,35 | -1,19% | 94.203,00 |
| 12.02.2025 | 29,12 | 29,37 | 28,38 | 28,69 | -1,41% | 93.283,00 |
| 11.02.2025 | 29,17 | 29,36 | 28,95 | 29,10 | -0,51% | 60.169,00 |
| 10.02.2025 | 28,94 | 29,25 | 28,72 | 29,25 | 1,44% | 83.613,00 |
| 07.02.2025 | 29,45 | 29,78 | 28,65 | 28,83 | -1,92% | 87.975,00 |
| 06.02.2025 | 30,03 | 30,13 | 29,17 | 29,40 | -1,98% | 93.088,00 |
| 05.02.2025 | 29,67 | 30,06 | 29,42 | 29,99 | 0,89% | 25.238,00 |
| 04.02.2025 | 29,53 | 29,77 | 29,31 | 29,73 | 0,78% | 81.787,00 |
| 03.02.2025 | 29,12 | 29,81 | 29,12 | 29,50 | -0,87% | 42.621,00 |
| 31.01.2025 | 29,57 | 30,04 | 29,51 | 29,76 | 0,64% | 52.739,00 |
| 30.01.2025 | 29,34 | 29,75 | 29,15 | 29,57 | 0,80% | 72.213,00 |
| 29.01.2025 | 29,15 | 29,36 | 28,72 | 29,33 | 0,86% | 95.862,00 |
| 28.01.2025 | 28,78 | 29,66 | 28,41 | 29,08 | 0,87% | 89.190,00 |
| 27.01.2025 | 28,55 | 29,08 | 28,51 | 28,83 | 0,28% | 86.367,00 |
| 24.01.2025 | 29,00 | 29,03 | 28,55 | 28,75 | -0,71% | 74.273,00 |
| 23.01.2025 | 28,77 | 28,99 | 28,64 | 28,96 | 0,75% | 72.154,00 |
| 22.01.2025 | 29,46 | 29,48 | 28,63 | 28,74 | -2,39% | 132.702,00 |
| 21.01.2025 | 28,99 | 29,46 | 28,67 | 29,45 | 0,03% | 195.378,00 |
| 20.01.2025 | 29,43 | 29,68 | 29,10 | 29,44 | 0,17% | 122.326,00 |
| 17.01.2025 | 29,06 | 29,76 | 29,04 | 29,39 | 1,26% | 51.711,00 |
| 16.01.2025 | 29,06 | 29,16 | 28,69 | 29,02 | 0,00% | 89.271,00 |
| 15.01.2025 | 28,46 | 29,20 | 28,39 | 29,02 | 2,11% | 42.777,00 |
| 14.01.2025 | 28,72 | 28,86 | 28,22 | 28,42 | -0,91% | 86.177,00 |
| 13.01.2025 | 28,19 | 28,92 | 28,13 | 28,68 | 1,59% | 51.621,00 |
| 10.01.2025 | 28,66 | 28,67 | 27,99 | 28,23 | -1,69% | 132.052,00 |
| 09.01.2025 | 29,25 | 29,34 | 28,53 | 28,72 | -1,71% | 72.034,00 |
| 08.01.2025 | 29,98 | 29,99 | 29,08 | 29,22 | -2,37% | 98.248,00 |
| 07.01.2025 | 30,25 | 30,41 | 29,92 | 29,93 | -1,09% | 181.694,00 |
| 06.01.2025 | 30,51 | 30,64 | 30,08 | 30,26 | -0,26% | 110.822,00 |
| 03.01.2025 | 29,55 | 30,51 | 29,36 | 30,34 | 2,60% | 83.697,00 |
| 02.01.2025 | 28,84 | 29,68 | 28,62 | 29,57 | 3,37% | 62.949,00 |
| 30.12.2024 | 28,52 | 28,66 | 28,37 | 28,60 | 0,21% | 14.107,00 |
| 27.12.2024 | 28,48 | 28,66 | 28,01 | 28,54 | 0,19% | 89.050,00 |
| 23.12.2024 | 28,25 | 28,52 | 28,02 | 28,49 | 0,89% | 53.519,00 |
| 20.12.2024 | 28,25 | 28,30 | 27,89 | 28,24 | -0,21% | 94.255,00 |
| 19.12.2024 | 28,00 | 28,45 | 27,76 | 28,30 | 1,00% | 211.864,00 |
| 18.12.2024 | 28,34 | 28,43 | 27,90 | 28,02 | -0,97% | 62.401,00 |
| 17.12.2024 | 28,59 | 28,66 | 28,17 | 28,29 | -1,03% | 55.213,00 |
| 16.12.2024 | 29,30 | 29,33 | 28,41 | 28,59 | -2,41% | 73.344,00 |
| 13.12.2024 | 29,98 | 30,02 | 29,14 | 29,29 | -1,99% | 77.256,00 |
| 12.12.2024 | 30,29 | 30,31 | 29,88 | 29,89 | -1,43% | 69.016,00 |
| 11.12.2024 | 30,83 | 30,89 | 30,10 | 30,32 | -1,57% | 77.040,00 |
| 10.12.2024 | 30,87 | 31,01 | 30,71 | 30,81 | -0,24% | 72.451,00 |
| 09.12.2024 | 30,83 | 30,95 | 30,71 | 30,88 | 0,44% | 84.110,00 |
| 06.12.2024 | 30,75 | 30,94 | 30,62 | 30,75 | -0,24% | 46.655,00 |
| 05.12.2024 | 31,02 | 31,28 | 30,73 | 30,82 | -0,66% | 74.170,00 |
| 04.12.2024 | 31,71 | 31,95 | 30,93 | 31,03 | -2,13% | 64.818,00 |
| 03.12.2024 | 31,81 | 32,10 | 31,51 | 31,70 | -0,42% | 63.059,00 |
| 02.12.2024 | 31,83 | 32,23 | 31,67 | 31,84 | -0,11% | 33.193,00 |
| 29.11.2024 | 31,84 | 31,92 | 31,54 | 31,87 | -0,06% | 86.940,00 |
| 28.11.2024 | 31,19 | 32,03 | 31,12 | 31,89 | 2,38% | 57.182,00 |
| 27.11.2024 | 30,92 | 31,30 | 30,47 | 31,15 | 0,92% | 52.164,00 |
| 26.11.2024 | 30,84 | 31,27 | 30,70 | 30,87 | -0,19% | 66.389,00 |
| 25.11.2024 | 31,15 | 31,32 | 30,68 | 30,93 | -0,35% | 29.943,00 |
| 22.11.2024 | 30,82 | 31,44 | 30,80 | 31,04 | 0,60% | 54.320,00 |
| 21.11.2024 | 31,14 | 31,23 | 30,57 | 30,85 | -0,93% | 17.965,00 |
| 20.11.2024 | 31,54 | 31,64 | 30,74 | 31,14 | -0,89% | 75.824,00 |
| 19.11.2024 | 31,93 | 32,23 | 31,30 | 31,42 | -1,44% | 28.895,00 |
| 18.11.2024 | 32,10 | 32,28 | 31,68 | 31,88 | -0,51% | 66.556,00 |
| 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 |