40,640€
0,12%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 40,65 | 40,65 | 40,62 | 40,65 | 0,14% | - |
| 14.10.2025 | 40,77 | 41,02 | 40,24 | 40,59 | -0,85% | 63.326,00 |
| 13.10.2025 | 40,46 | 41,08 | 40,25 | 40,94 | 2,15% | 93.057,00 |
| 10.10.2025 | 40,42 | 40,84 | 40,08 | 40,08 | -0,57% | 105.188,00 |
| 09.10.2025 | 40,47 | 40,92 | 40,13 | 40,31 | -0,53% | 91.714,00 |
| 08.10.2025 | 40,16 | 40,86 | 40,05 | 40,53 | 1,77% | 163.736,00 |
| 07.10.2025 | 39,74 | 40,21 | 39,56 | 39,82 | 0,25% | 63.796,00 |
| 06.10.2025 | 39,16 | 39,85 | 39,12 | 39,72 | 1,30% | 74.318,00 |
| 03.10.2025 | 39,04 | 39,36 | 38,99 | 39,21 | 0,75% | 9.453,00 |
| 02.10.2025 | 39,11 | 39,13 | 38,55 | 38,92 | -0,10% | 39.948,00 |
| 01.10.2025 | 37,83 | 39,20 | 37,73 | 38,96 | 2,85% | 114.854,00 |
| 30.09.2025 | 37,76 | 37,91 | 37,42 | 37,88 | 0,26% | 51.846,00 |
| 29.09.2025 | 37,93 | 38,11 | 37,54 | 37,78 | 0,03% | 49.200,00 |
| 26.09.2025 | 37,27 | 37,93 | 37,27 | 37,77 | 1,40% | 91.562,00 |
| 25.09.2025 | 37,17 | 37,51 | 36,99 | 37,25 | 0,30% | 80.878,00 |
| 24.09.2025 | 36,68 | 37,27 | 36,66 | 37,14 | 1,61% | 77.921,00 |
| 23.09.2025 | 36,38 | 36,90 | 36,38 | 36,55 | 0,69% | 67.786,00 |
| 22.09.2025 | 35,69 | 36,39 | 35,61 | 36,30 | 1,60% | 73.190,00 |
| 19.09.2025 | 35,28 | 35,93 | 35,22 | 35,73 | 1,28% | 134.928,00 |
| 18.09.2025 | 35,84 | 35,85 | 35,23 | 35,28 | -1,29% | 12.823,00 |
| 17.09.2025 | 35,63 | 36,14 | 35,59 | 35,74 | 0,31% | 55.180,00 |
| 16.09.2025 | 36,09 | 36,38 | 35,62 | 35,63 | -1,19% | 41.749,00 |
| 15.09.2025 | 35,92 | 36,24 | 35,83 | 36,06 | 0,61% | 48.973,00 |
| 12.09.2025 | 35,78 | 36,03 | 35,73 | 35,84 | 0,28% | 38.718,00 |
| 11.09.2025 | 35,77 | 36,02 | 35,58 | 35,74 | 0,06% | 39.893,00 |
| 10.09.2025 | 35,76 | 35,89 | 35,56 | 35,72 | 0,06% | 48.523,00 |
| 09.09.2025 | 35,69 | 35,99 | 35,56 | 35,70 | 0,15% | 24.210,00 |
| 08.09.2025 | 35,27 | 35,94 | 35,27 | 35,65 | 1,87% | 91.583,00 |
| 05.09.2025 | 34,57 | 35,16 | 34,54 | 34,99 | 0,86% | 30.276,00 |
| 04.09.2025 | 34,37 | 34,84 | 34,27 | 34,69 | 2,39% | 51.861,00 |
| 03.09.2025 | 33,81 | 34,14 | 33,73 | 33,88 | 0,21% | 33.720,00 |
| 02.09.2025 | 34,33 | 34,43 | 33,78 | 33,81 | -1,63% | 31.429,00 |
| 01.09.2025 | 34,38 | 34,62 | 34,12 | 34,37 | 0,44% | 23.117,00 |
| 29.08.2025 | 34,54 | 34,56 | 34,20 | 34,22 | -0,93% | 21.243,00 |
| 28.08.2025 | 34,95 | 35,12 | 34,38 | 34,54 | -0,95% | 34.777,00 |
| 27.08.2025 | 35,15 | 35,27 | 34,81 | 34,87 | -0,68% | 28.256,00 |
| 26.08.2025 | 35,06 | 35,48 | 34,98 | 35,11 | -0,57% | 7.071,00 |
| 25.08.2025 | 35,33 | 35,38 | 34,88 | 35,31 | -1,37% | 110.014,00 |
| 22.08.2025 | 35,68 | 35,89 | 35,49 | 35,80 | 0,43% | 44.535,00 |
| 21.08.2025 | 35,37 | 35,69 | 35,34 | 35,65 | 0,72% | 60.845,00 |
| 20.08.2025 | 35,26 | 35,54 | 35,11 | 35,39 | 0,23% | 69.918,00 |
| 19.08.2025 | 35,32 | 35,68 | 35,14 | 35,31 | -0,14% | 55.605,00 |
| 18.08.2025 | 35,07 | 35,76 | 34,97 | 35,36 | 1,16% | 119.639,00 |
| 15.08.2025 | 34,55 | 35,29 | 34,54 | 34,96 | 1,25% | 57.745,00 |
| 14.08.2025 | 34,92 | 35,18 | 33,86 | 34,53 | -2,88% | 103.000,00 |
| 13.08.2025 | 35,60 | 35,81 | 35,43 | 35,55 | -0,08% | 22.658,00 |
| 12.08.2025 | 35,68 | 35,79 | 35,38 | 35,58 | 0,15% | 19.874,00 |
| 11.08.2025 | 35,57 | 35,88 | 34,93 | 35,53 | -1,10% | 66.452,00 |
| 08.08.2025 | 36,24 | 36,53 | 35,91 | 35,92 | -0,94% | 61.493,00 |
| 07.08.2025 | 36,59 | 36,62 | 36,00 | 36,26 | -0,70% | 385.989,00 |
| 06.08.2025 | 36,57 | 36,81 | 36,44 | 36,52 | -0,05% | 22.233,00 |
| 05.08.2025 | 36,35 | 36,61 | 36,17 | 36,54 | 0,80% | 51.513,00 |
| 04.08.2025 | 35,97 | 36,38 | 35,85 | 36,25 | 1,12% | 42.682,00 |
| 01.08.2025 | 35,83 | 36,19 | 35,54 | 35,85 | -0,08% | 53.791,00 |
| 31.07.2025 | 36,30 | 36,38 | 35,81 | 35,88 | -1,24% | 71.431,00 |
| 30.07.2025 | 36,44 | 36,66 | 36,23 | 36,33 | -0,25% | 30.400,00 |
| 29.07.2025 | 36,10 | 36,53 | 35,89 | 36,42 | 1,10% | 41.755,00 |
| 28.07.2025 | 36,60 | 36,65 | 35,73 | 36,02 | -0,84% | 63.479,00 |
| 25.07.2025 | 36,17 | 36,36 | 35,86 | 36,33 | 0,44% | 22.453,00 |
| 24.07.2025 | 36,96 | 37,40 | 36,09 | 36,17 | -2,08% | 45.273,00 |
| 23.07.2025 | 37,82 | 37,82 | 36,59 | 36,94 | -1,82% | 53.368,00 |
| 22.07.2025 | 37,06 | 37,78 | 36,95 | 37,62 | 1,80% | 23.007,00 |
| 21.07.2025 | 36,42 | 37,19 | 36,39 | 36,96 | 1,61% | 64.362,00 |
| 18.07.2025 | 36,29 | 36,52 | 36,23 | 36,37 | 0,51% | 44.925,00 |
| 17.07.2025 | 36,42 | 36,47 | 36,06 | 36,19 | -0,44% | 49.644,00 |
| 16.07.2025 | 36,31 | 36,58 | 36,26 | 36,35 | -0,04% | 111.744,00 |
| 15.07.2025 | 36,20 | 36,67 | 36,09 | 36,36 | 0,54% | 100.161,00 |
| 14.07.2025 | 36,03 | 36,28 | 35,87 | 36,17 | -0,06% | 39.572,00 |
| 11.07.2025 | 35,87 | 36,29 | 35,86 | 36,19 | 0,65% | 33.857,00 |
| 10.07.2025 | 36,17 | 36,46 | 35,87 | 35,95 | -0,66% | 76.220,00 |
| 09.07.2025 | 35,57 | 36,20 | 35,50 | 36,19 | 1,76% | 53.145,00 |
| 08.07.2025 | 35,84 | 35,91 | 35,29 | 35,57 | -0,81% | 124.699,00 |
| 07.07.2025 | 36,30 | 36,40 | 35,73 | 35,86 | -0,99% | 24.381,00 |
| 04.07.2025 | 36,18 | 36,51 | 36,11 | 36,22 | -0,15% | 55.147,00 |
| 03.07.2025 | 36,11 | 36,56 | 35,98 | 36,27 | 0,30% | 77.179,00 |
| 02.07.2025 | 36,07 | 36,71 | 35,84 | 36,16 | 0,57% | 34.082,00 |
| 01.07.2025 | 35,55 | 36,37 | 35,52 | 35,96 | 1,20% | 48.390,00 |
| 30.06.2025 | 35,71 | 35,98 | 35,27 | 35,53 | -0,43% | 45.454,00 |
| 27.06.2025 | 35,89 | 35,95 | 35,64 | 35,69 | -0,39% | 51.210,00 |
| 26.06.2025 | 35,86 | 36,18 | 35,72 | 35,83 | 0,36% | 92.565,00 |
| 25.06.2025 | 35,99 | 36,25 | 35,58 | 35,70 | -0,81% | 46.753,00 |
| 24.06.2025 | 36,03 | 36,06 | 35,15 | 35,99 | 0,29% | 71.191,00 |
| 23.06.2025 | 34,97 | 36,03 | 34,77 | 35,88 | 2,19% | 89.159,00 |
| 20.06.2025 | 35,13 | 35,35 | 34,89 | 35,11 | 0,60% | 23.064,00 |
| 19.06.2025 | 34,85 | 35,18 | 34,75 | 34,90 | -0,09% | 44.172,00 |
| 18.06.2025 | 35,48 | 35,56 | 34,85 | 34,93 | -1,30% | 22.773,00 |
| 17.06.2025 | 36,05 | 36,07 | 35,26 | 35,39 | -0,97% | 38.581,00 |
| 16.06.2025 | 35,53 | 35,90 | 35,49 | 35,74 | 0,63% | 30.829,00 |
| 13.06.2025 | 34,79 | 35,92 | 34,45 | 35,51 | 1,28% | 73.530,00 |
| 12.06.2025 | 34,49 | 35,38 | 34,45 | 35,06 | 1,49% | 71.231,00 |
| 11.06.2025 | 33,84 | 34,82 | 33,80 | 34,55 | 2,04% | 81.429,00 |
| 10.06.2025 | 33,49 | 33,95 | 33,40 | 33,86 | 1,14% | 23.062,00 |
| 09.06.2025 | 33,37 | 33,63 | 33,31 | 33,48 | 0,16% | 14.678,00 |
| 06.06.2025 | 33,26 | 33,59 | 33,23 | 33,42 | 0,62% | 134.374,00 |
| 05.06.2025 | 33,34 | 33,49 | 33,02 | 33,22 | -0,48% | 29.500,00 |
| 04.06.2025 | 33,35 | 33,72 | 33,30 | 33,38 | 0,09% | 46.983,00 |
| 03.06.2025 | 33,02 | 33,40 | 33,02 | 33,35 | 0,86% | 87.183,00 |
| 02.06.2025 | 33,05 | 33,37 | 32,95 | 33,06 | -0,36% | 55.686,00 |
| 30.05.2025 | 32,91 | 33,47 | 32,86 | 33,18 | 1,02% | 55.894,00 |
| 29.05.2025 | 32,73 | 33,08 | 32,43 | 32,85 | 1,09% | 49.227,00 |