56,960€
0,89%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 56,67 | 57,40 | 56,65 | 57,12 | 1,01% | 400,00 |
| 30.07.2026 | 55,63 | 56,74 | 55,48 | 56,55 | 1,51% | 27.174,00 |
| 29.07.2026 | 57,28 | 58,10 | 55,64 | 55,71 | -2,38% | 47.305,00 |
| 28.07.2026 | 57,13 | 58,31 | 55,63 | 57,07 | -0,51% | 36.676,00 |
| 27.07.2026 | 58,92 | 58,98 | 57,04 | 57,36 | -2,33% | 15.407,00 |
| 24.07.2026 | 58,90 | 59,23 | 58,20 | 58,73 | -0,27% | 16.985,00 |
| 23.07.2026 | 58,86 | 59,58 | 58,56 | 58,89 | -0,19% | 34.480,00 |
| 22.07.2026 | 58,31 | 59,68 | 58,21 | 59,00 | 1,11% | 50.145,00 |
| 21.07.2026 | 57,86 | 58,82 | 57,81 | 58,35 | 1,04% | 21.911,00 |
| 20.07.2026 | 55,78 | 58,28 | 55,70 | 57,75 | 3,59% | 22.915,00 |
| 17.07.2026 | 55,26 | 56,30 | 55,25 | 55,75 | 0,38% | 11.874,00 |
| 16.07.2026 | 56,69 | 56,69 | 54,89 | 55,54 | -1,99% | 31.959,00 |
| 15.07.2026 | 57,37 | 57,52 | 56,51 | 56,67 | -0,98% | 19.296,00 |
| 14.07.2026 | 56,41 | 57,50 | 55,93 | 57,23 | 1,71% | 41.242,00 |
| 13.07.2026 | 55,93 | 56,54 | 55,82 | 56,27 | 0,16% | 9.636,00 |
| 10.07.2026 | 56,43 | 56,72 | 55,90 | 56,18 | -0,60% | 52.604,00 |
| 09.07.2026 | 56,24 | 56,81 | 55,79 | 56,52 | 0,64% | 31.715,00 |
| 08.07.2026 | 56,56 | 57,64 | 55,81 | 56,16 | -0,74% | 118.353,00 |
| 07.07.2026 | 57,24 | 57,92 | 56,24 | 56,58 | -1,70% | 36.849,00 |
| 06.07.2026 | 57,69 | 57,74 | 57,06 | 57,56 | -0,47% | 54.594,00 |
| 03.07.2026 | 56,88 | 58,06 | 56,88 | 57,83 | 1,63% | 26.243,00 |
| 02.07.2026 | 56,07 | 56,94 | 55,18 | 56,90 | 1,53% | 16.365,00 |
| 01.07.2026 | 56,55 | 56,72 | 55,29 | 56,04 | -0,90% | 29.697,00 |
| 30.06.2026 | 56,05 | 56,86 | 55,89 | 56,55 | 0,64% | 20.476,00 |
| 29.06.2026 | 54,33 | 56,30 | 54,07 | 56,19 | 3,92% | 29.796,00 |
| 26.06.2026 | 55,15 | 55,40 | 54,02 | 54,07 | -2,42% | 10.293,00 |
| 25.06.2026 | 54,67 | 56,00 | 54,61 | 55,41 | 1,73% | 36.816,00 |
| 24.06.2026 | 55,46 | 55,94 | 53,99 | 54,47 | -2,16% | 25.907,00 |
| 23.06.2026 | 54,11 | 56,22 | 53,83 | 55,67 | 2,45% | 31.594,00 |
| 22.06.2026 | 55,78 | 56,14 | 52,64 | 54,34 | -1,33% | 44.452,00 |
| 19.06.2026 | 54,54 | 55,46 | 53,85 | 55,07 | 0,79% | 13.821,00 |
| 18.06.2026 | 54,50 | 55,32 | 53,89 | 54,64 | 0,33% | 9.644,00 |
| 17.06.2026 | 54,96 | 55,12 | 53,86 | 54,46 | -0,44% | 29.399,00 |
| 16.06.2026 | 56,13 | 56,55 | 54,60 | 54,70 | -2,62% | 21.904,00 |
| 15.06.2026 | 57,42 | 57,50 | 56,06 | 56,17 | -2,38% | 48.309,00 |
| 12.06.2026 | 57,89 | 58,09 | 56,28 | 57,54 | -0,52% | 8.648,00 |
| 11.06.2026 | 55,51 | 57,97 | 55,42 | 57,84 | 4,63% | 32.756,00 |
| 10.06.2026 | 55,92 | 56,64 | 55,28 | 55,28 | -1,20% | 4.822,00 |
| 09.06.2026 | 56,03 | 56,76 | 55,52 | 55,95 | -0,02% | 16.280,00 |
| 08.06.2026 | 55,64 | 56,92 | 55,50 | 55,96 | 0,23% | 23.602,00 |
| 05.06.2026 | 55,79 | 56,51 | 55,59 | 55,83 | 0,00% | 18.875,00 |
| 04.06.2026 | 57,07 | 57,26 | 55,75 | 55,83 | -1,66% | 22.387,00 |
| 03.06.2026 | 55,05 | 57,34 | 54,89 | 56,77 | 3,11% | 15.541,00 |
| 02.06.2026 | 55,36 | 55,74 | 54,74 | 55,06 | -0,15% | 13.741,00 |
| 01.06.2026 | 54,63 | 55,84 | 54,51 | 55,14 | 1,36% | 54.730,00 |
| 29.05.2026 | 54,49 | 55,02 | 54,26 | 54,40 | 0,15% | 48.698,00 |
| 28.05.2026 | 55,00 | 55,60 | 54,20 | 54,32 | -1,65% | 83.376,00 |
| 27.05.2026 | 57,12 | 57,18 | 54,66 | 55,23 | -3,14% | 34.948,00 |
| 26.05.2026 | 57,20 | 57,60 | 56,91 | 57,02 | -0,56% | 5.063,00 |
| 25.05.2026 | 56,87 | 57,48 | 56,68 | 57,34 | 1,61% | 20.992,00 |
| 22.05.2026 | 56,37 | 57,17 | 55,64 | 56,43 | -0,30% | 35.942,00 |
| 21.05.2026 | 56,10 | 56,83 | 55,74 | 56,60 | -0,65% | 18.921,00 |
| 20.05.2026 | 56,19 | 56,98 | 56,02 | 56,97 | 1,26% | 13.114,00 |
| 19.05.2026 | 56,28 | 56,89 | 55,96 | 56,26 | -0,41% | 31.222,00 |
| 18.05.2026 | 55,04 | 56,68 | 54,88 | 56,49 | 2,15% | 15.007,00 |
| 15.05.2026 | 55,80 | 56,68 | 54,84 | 55,30 | -2,02% | 33.193,00 |
| 14.05.2026 | 56,83 | 57,50 | 56,04 | 56,44 | -0,70% | 41.661,00 |
| 13.05.2026 | 57,99 | 58,62 | 56,34 | 56,84 | -2,47% | 29.420,00 |
| 12.05.2026 | 59,10 | 59,49 | 58,12 | 58,28 | -2,02% | 12.104,00 |
| 11.05.2026 | 58,78 | 59,73 | 58,62 | 59,48 | 0,85% | 19.296,00 |
| 08.05.2026 | 58,09 | 59,05 | 57,98 | 58,98 | 1,79% | 23.431,00 |
| 07.05.2026 | 59,49 | 59,83 | 57,78 | 57,94 | -2,70% | 14.709,00 |
| 06.05.2026 | 60,54 | 60,69 | 57,78 | 59,55 | -0,95% | 15.373,00 |
| 05.05.2026 | 59,91 | 60,49 | 59,26 | 60,12 | 0,20% | 34.242,00 |
| 04.05.2026 | 60,83 | 60,88 | 59,10 | 60,00 | -2,85% | 12.170,00 |
| 30.04.2026 | 60,18 | 62,01 | 60,10 | 61,76 | 2,39% | 17.581,00 |
| 29.04.2026 | 61,49 | 61,73 | 60,09 | 60,32 | -2,20% | 22.603,00 |
| 28.04.2026 | 60,88 | 61,84 | 60,72 | 61,68 | 1,35% | 35.957,00 |
| 27.04.2026 | 59,92 | 61,18 | 59,72 | 60,86 | 1,08% | 16.391,00 |
| 24.04.2026 | 60,25 | 60,70 | 59,68 | 60,21 | -0,28% | 19.446,00 |
| 23.04.2026 | 60,12 | 60,70 | 59,50 | 60,38 | 0,67% | 37.413,00 |
| 22.04.2026 | 58,25 | 60,25 | 58,17 | 59,98 | 3,95% | 57.236,00 |
| 21.04.2026 | 57,51 | 58,85 | 57,11 | 57,70 | 0,59% | 46.579,00 |
| 20.04.2026 | 56,05 | 57,84 | 56,04 | 57,36 | 2,65% | 55.582,00 |
| 17.04.2026 | 57,93 | 57,93 | 54,98 | 55,88 | -3,59% | 92.200,00 |
| 16.04.2026 | 59,15 | 59,25 | 57,81 | 57,96 | -1,56% | 31.734,00 |
| 15.04.2026 | 58,74 | 59,14 | 58,54 | 58,88 | 0,24% | 24.653,00 |
| 14.04.2026 | 58,86 | 59,32 | 58,22 | 58,74 | -0,32% | 23.111,00 |
| 13.04.2026 | 58,75 | 59,38 | 58,55 | 58,93 | -0,24% | 26.755,00 |
| 10.04.2026 | 59,06 | 59,35 | 57,96 | 59,07 | 0,03% | 34.569,00 |
| 09.04.2026 | 58,48 | 59,26 | 58,32 | 59,05 | 1,08% | 34.023,00 |
| 08.04.2026 | 59,10 | 59,16 | 57,57 | 58,42 | -0,34% | 29.054,00 |
| 07.04.2026 | 58,94 | 59,25 | 58,48 | 58,62 | -0,68% | 48.109,00 |
| 02.04.2026 | 58,14 | 59,22 | 57,92 | 59,02 | 0,49% | 30.319,00 |
| 01.04.2026 | 58,43 | 58,99 | 57,92 | 58,73 | 0,79% | 37.196,00 |
| 31.03.2026 | 56,71 | 58,32 | 56,14 | 58,27 | 3,76% | 79.313,00 |
| 30.03.2026 | 54,05 | 56,56 | 54,04 | 56,16 | 3,77% | 27.866,00 |
| 27.03.2026 | 56,07 | 56,36 | 53,70 | 54,12 | -2,96% | 20.377,00 |
| 26.03.2026 | 56,68 | 57,02 | 55,50 | 55,77 | -1,99% | 17.953,00 |
| 25.03.2026 | 55,33 | 57,06 | 55,28 | 56,90 | 2,87% | 38.150,00 |
| 24.03.2026 | 54,88 | 56,00 | 54,54 | 55,31 | 0,18% | 47.078,00 |
| 23.03.2026 | 54,76 | 56,36 | 54,42 | 55,21 | 0,45% | 25.150,00 |
| 20.03.2026 | 57,82 | 58,61 | 54,37 | 54,96 | -5,03% | 54.311,00 |
| 19.03.2026 | 57,11 | 58,38 | 57,01 | 57,87 | 1,17% | 28.653,00 |
| 18.03.2026 | 58,78 | 58,86 | 57,08 | 57,20 | -2,32% | 15.855,00 |
| 17.03.2026 | 57,14 | 58,66 | 56,96 | 58,56 | 2,20% | 71.447,00 |
| 16.03.2026 | 57,18 | 57,60 | 56,66 | 57,30 | 0,35% | 25.764,00 |
| 13.03.2026 | 55,45 | 57,49 | 55,10 | 57,10 | 3,22% | 24.600,00 |
| 12.03.2026 | 53,25 | 56,12 | 52,68 | 55,32 | 3,32% | 18.957,00 |
| 11.03.2026 | 54,06 | 54,25 | 52,76 | 53,54 | -0,87% | 38.237,00 |