29,050€
-1,19%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 29,46 | 29,48 | 28,94 | 29,00 | -1,51% | 42.749,00 |
| 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 |
| 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% | - |