50,680€
-1,36%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2026 | 51,38 | 51,57 | 50,53 | 50,68 | -1,67% | 65.085,00 |
| 19.01.2026 | 50,46 | 51,73 | 50,28 | 51,54 | 0,35% | 34.255,00 |
| 16.01.2026 | 50,68 | 51,58 | 50,55 | 51,36 | 1,34% | 47.915,00 |
| 15.01.2026 | 49,89 | 50,84 | 49,49 | 50,68 | 2,29% | 67.188,00 |
| 14.01.2026 | 48,21 | 49,93 | 48,21 | 49,55 | 2,75% | 71.847,00 |
| 13.01.2026 | 48,34 | 48,96 | 47,79 | 48,22 | -0,23% | 38.649,00 |
| 12.01.2026 | 47,96 | 48,40 | 47,77 | 48,33 | 0,69% | 45.398,00 |
| 09.01.2026 | 47,90 | 48,23 | 47,43 | 48,00 | 0,24% | 49.914,00 |
| 08.01.2026 | 47,83 | 48,35 | 47,75 | 47,89 | -0,09% | 35.700,00 |
| 07.01.2026 | 47,96 | 48,83 | 47,81 | 47,93 | -0,22% | 54.280,00 |
| 06.01.2026 | 47,25 | 48,42 | 47,19 | 48,04 | 1,84% | 27.506,00 |
| 05.01.2026 | 46,91 | 47,29 | 46,24 | 47,17 | 0,63% | 36.057,00 |
| 02.01.2026 | 45,26 | 47,12 | 45,07 | 46,87 | 3,53% | 43.900,00 |
| 30.12.2025 | 44,95 | 45,30 | 44,94 | 45,27 | 0,80% | 32.414,00 |
| 29.12.2025 | 44,81 | 45,07 | 44,53 | 44,91 | 0,65% | 49.582,00 |
| 23.12.2025 | 44,11 | 44,79 | 44,05 | 44,62 | 1,34% | 46.208,00 |
| 22.12.2025 | 44,46 | 44,49 | 43,71 | 44,03 | -0,88% | 16.419,00 |
| 19.12.2025 | 43,77 | 44,59 | 43,77 | 44,42 | 1,51% | 11.903,00 |
| 18.12.2025 | 43,80 | 44,01 | 43,56 | 43,76 | -0,02% | 15.267,00 |
| 17.12.2025 | 44,04 | 44,72 | 43,72 | 43,77 | -0,57% | 48.764,00 |
| 16.12.2025 | 43,68 | 44,41 | 43,67 | 44,02 | 0,82% | 22.160,00 |
| 15.12.2025 | 43,41 | 43,81 | 43,25 | 43,66 | 0,76% | 32.248,00 |
| 12.12.2025 | 43,53 | 43,56 | 43,03 | 43,33 | 0,42% | 39.616,00 |
| 11.12.2025 | 43,42 | 43,52 | 42,91 | 43,15 | -0,80% | 18.912,00 |
| 10.12.2025 | 43,58 | 43,77 | 43,24 | 43,50 | -0,09% | 40.296,00 |
| 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% | 9.704,00 |
| 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 |
| 06.10.2025 | 39,17 | 39,84 | 39,08 | 39,72 | 1,30% | 23.309,00 |
| 03.10.2025 | 39,03 | 39,31 | 39,02 | 39,21 | 0,75% | 2.300,00 |
| 02.10.2025 | 39,15 | 39,15 | 38,56 | 38,92 | -0,10% | 13.770,00 |
| 01.10.2025 | 37,79 | 39,19 | 37,79 | 38,96 | 2,63% | 62.788,00 |
| 30.09.2025 | 37,74 | 37,99 | 37,47 | 37,96 | 0,48% | 11.087,00 |
| 29.09.2025 | 37,93 | 38,09 | 37,54 | 37,78 | 0,03% | 8.172,00 |
| 26.09.2025 | 37,20 | 37,91 | 37,20 | 37,77 | 1,45% | 54.121,00 |
| 25.09.2025 | 37,15 | 37,50 | 36,99 | 37,23 | 0,24% | 23.327,00 |
| 24.09.2025 | 36,60 | 37,28 | 36,60 | 37,14 | 1,61% | 34.880,00 |
| 23.09.2025 | 36,38 | 36,88 | 36,37 | 36,55 | 0,69% | 15.969,00 |
| 22.09.2025 | 35,69 | 36,37 | 35,61 | 36,30 | 1,60% | 8.280,00 |
| 19.09.2025 | 35,23 | 35,83 | 35,23 | 35,73 | 1,28% | 21.469,00 |
| 18.09.2025 | 35,81 | 35,82 | 35,22 | 35,28 | -1,29% | 1.534,00 |
| 17.09.2025 | 35,70 | 36,13 | 35,62 | 35,74 | 0,31% | 13.552,00 |
| 16.09.2025 | 36,05 | 36,34 | 35,63 | 35,63 | -1,19% | 7.470,00 |
| 15.09.2025 | 35,88 | 36,23 | 35,86 | 36,06 | 0,61% | 12.050,00 |
| 12.09.2025 | 35,74 | 35,99 | 35,69 | 35,84 | 0,28% | 5.816,00 |
| 11.09.2025 | 35,75 | 36,02 | 35,58 | 35,74 | 0,06% | 2.189,00 |
| 10.09.2025 | 35,71 | 35,85 | 35,58 | 35,72 | 0,06% | 4.766,00 |
| 09.09.2025 | 35,66 | 35,93 | 35,57 | 35,70 | 0,14% | 9.194,00 |
| 08.09.2025 | 35,07 | 35,92 | 35,06 | 35,65 | 1,89% | 19.493,00 |
| 05.09.2025 | 34,53 | 35,13 | 34,52 | 34,99 | 0,84% | 12.157,00 |
| 04.09.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 2,42% | - |
| 03.09.2025 | 33,88 | 34,12 | 33,74 | 33,88 | 0,21% | 5.164,00 |
| 02.09.2025 | 34,32 | 34,41 | 33,78 | 33,81 | -1,63% | 7.281,00 |
| 01.09.2025 | 34,30 | 34,61 | 34,13 | 34,37 | 0,44% | 2.534,00 |
| 29.08.2025 | 34,47 | 34,53 | 34,20 | 34,22 | -0,84% | 6.303,00 |
| 28.08.2025 | 35,01 | 35,06 | 34,38 | 34,51 | -1,03% | 3.480,00 |