35,740€
0,39%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 32,63 | 32,80 | 32,46 | 32,49 | -0,49% | 79.915,00 |
| 27.05.2025 | 32,95 | 33,00 | 32,56 | 32,65 | -1,00% | 72.143,00 |
| 26.05.2025 | 32,59 | 33,06 | 32,51 | 32,98 | 1,87% | 46.973,00 |
| 23.05.2025 | 32,74 | 32,85 | 32,10 | 32,38 | -0,84% | 68.619,00 |
| 22.05.2025 | 33,08 | 33,12 | 32,54 | 32,65 | -1,31% | 52.194,00 |
| 21.05.2025 | 33,27 | 33,48 | 32,97 | 33,09 | -0,66% | 59.762,00 |
| 20.05.2025 | 32,59 | 33,45 | 32,57 | 33,31 | 3,13% | 91.433,00 |
| 19.05.2025 | 32,14 | 32,41 | 31,91 | 32,30 | 0,14% | 103.511,00 |
| 16.05.2025 | 32,42 | 32,87 | 32,02 | 32,25 | -0,36% | 41.259,00 |
| 15.05.2025 | 31,88 | 32,50 | 30,94 | 32,37 | 0,37% | 107.395,00 |
| 14.05.2025 | 32,31 | 32,46 | 31,72 | 32,25 | -0,15% | 30.826,00 |
| 13.05.2025 | 32,48 | 33,49 | 32,14 | 32,30 | -0,68% | 48.280,00 |
| 12.05.2025 | 32,87 | 33,07 | 32,34 | 32,52 | -0,35% | 55.405,00 |
| 09.05.2025 | 32,68 | 33,01 | 32,34 | 32,63 | 0,18% | 74.373,00 |
| 08.05.2025 | 32,94 | 32,95 | 32,02 | 32,57 | -0,84% | 125.886,00 |
| 07.05.2025 | 33,27 | 33,34 | 32,48 | 32,85 | -0,83% | 184.230,00 |
| 06.05.2025 | 33,26 | 33,46 | 32,92 | 33,12 | -0,57% | 112.318,00 |
| 05.05.2025 | 33,22 | 33,36 | 33,04 | 33,31 | 0,36% | 30.891,00 |
| 02.05.2025 | 33,31 | 33,58 | 32,88 | 33,19 | -2,80% | 84.169,00 |
| 30.04.2025 | 33,98 | 34,22 | 33,40 | 34,15 | -0,52% | 10.983,00 |
| 29.04.2025 | 33,75 | 34,40 | 33,67 | 34,33 | 1,63% | 75.104,00 |
| 28.04.2025 | 33,95 | 34,16 | 33,36 | 33,78 | -0,63% | 96.470,00 |
| 25.04.2025 | 34,07 | 34,25 | 33,91 | 33,99 | -0,03% | 11.985,00 |
| 24.04.2025 | 33,70 | 34,23 | 33,53 | 34,00 | 1,04% | 3.528,00 |
| 23.04.2025 | 34,41 | 34,44 | 33,37 | 33,65 | -1,26% | 11.106,00 |
| 22.04.2025 | 33,83 | 34,36 | 33,68 | 34,08 | 0,18% | 14.413,00 |
| 17.04.2025 | 34,02 | 34,29 | 33,80 | 34,02 | 0,74% | 20.016,00 |
| 16.04.2025 | 33,38 | 34,10 | 33,28 | 33,77 | 0,51% | 27.490,00 |
| 15.04.2025 | 32,78 | 33,71 | 32,77 | 33,60 | 2,35% | 10.817,00 |
| 14.04.2025 | 32,97 | 33,10 | 32,63 | 32,83 | -0,39% | 4.667,00 |
| 11.04.2025 | 32,33 | 32,97 | 32,30 | 32,96 | 2,20% | 8.331,00 |
| 10.04.2025 | 32,48 | 32,57 | 31,75 | 32,25 | -1,07% | 9.819,00 |
| 09.04.2025 | 30,91 | 32,60 | 30,71 | 32,60 | 4,72% | 21.751,00 |
| 08.04.2025 | 31,64 | 31,98 | 30,90 | 31,13 | -0,16% | 34.566,00 |
| 07.04.2025 | 30,00 | 32,40 | 29,94 | 31,18 | -2,53% | 39.145,00 |
| 04.04.2025 | 34,00 | 34,33 | 31,87 | 31,99 | -5,86% | 130.856,00 |
| 03.04.2025 | 33,12 | 34,65 | 33,12 | 33,98 | 1,04% | 54.123,00 |
| 02.04.2025 | 33,54 | 33,94 | 33,50 | 33,63 | 0,15% | 14.535,00 |