39,300€
0,46%
Echtzeit-Aktienkurs RWE AG INH O.N.
Bid:
Ask:
Aktienkurse zur RWE AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 39,30 | 39,35 | 38,78 | 39,33 | 0,54% | 30.674,00 |
| 01.06.2023 | 39,38 | 39,60 | 39,01 | 39,12 | -0,48% | 5.957,00 |
| 31.05.2023 | 38,78 | 39,55 | 38,78 | 39,31 | 0,43% | 3.588,00 |
| 30.05.2023 | 39,04 | 39,28 | 38,89 | 39,14 | 0,77% | 3.577,00 |
| 29.05.2023 | 38,84 | 38,84 | 38,84 | 38,84 | -0,59% | - |
| 26.05.2023 | 39,47 | 39,53 | 38,42 | 39,07 | -0,91% | 11.147,00 |
| 25.05.2023 | 40,35 | 40,36 | 39,19 | 39,43 | -2,26% | 4.650,00 |
| 24.05.2023 | 40,70 | 40,84 | 40,22 | 40,34 | -0,91% | 7.987,00 |
| 23.05.2023 | 41,11 | 41,18 | 40,68 | 40,71 | -0,97% | 3.475,00 |
| 22.05.2023 | 41,14 | 41,83 | 41,02 | 41,11 | 0,22% | 6.718,00 |
| 19.05.2023 | 41,38 | 41,48 | 40,86 | 41,02 | -0,51% | 8.494,00 |
| 18.05.2023 | 41,88 | 41,96 | 41,08 | 41,23 | -1,55% | 4.802,00 |
| 17.05.2023 | 42,27 | 42,27 | 41,74 | 41,88 | -0,76% | 11.031,00 |
| 16.05.2023 | 42,42 | 42,89 | 42,20 | 42,20 | -0,57% | 12.141,00 |
| 15.05.2023 | 42,47 | 42,83 | 42,36 | 42,44 | 0,05% | 4.968,00 |
| 12.05.2023 | 41,76 | 42,57 | 41,75 | 42,42 | 1,70% | 9.384,00 |
| 11.05.2023 | 41,96 | 42,31 | 41,57 | 41,71 | -0,41% | 10.223,00 |
| 10.05.2023 | 41,98 | 42,33 | 41,69 | 41,88 | -0,24% | 10.629,00 |
| 09.05.2023 | 41,85 | 42,46 | 41,49 | 41,98 | 1,60% | 26.437,00 |
| 08.05.2023 | 41,48 | 41,68 | 41,30 | 41,32 | -0,36% | 7.329,00 |
| 05.05.2023 | 41,36 | 41,65 | 40,98 | 41,47 | -1,21% | 15.066,00 |
| 04.05.2023 | 41,72 | 42,19 | 41,57 | 41,98 | 0,89% | 16.520,00 |
| 03.05.2023 | 41,96 | 42,23 | 41,52 | 41,61 | -0,64% | 11.821,00 |
| 02.05.2023 | 42,55 | 42,69 | 41,70 | 41,88 | -1,55% | 11.642,00 |
| 28.04.2023 | 42,47 | 42,65 | 42,10 | 42,54 | 0,19% | 13.628,00 |
| 27.04.2023 | 41,59 | 43,03 | 41,47 | 42,46 | 2,61% | 22.054,00 |
| 26.04.2023 | 41,48 | 41,86 | 41,25 | 41,38 | 0,17% | 5.713,00 |
| 25.04.2023 | 41,01 | 41,60 | 41,01 | 41,31 | 0,58% | 25.117,00 |
| 24.04.2023 | 40,98 | 41,14 | 40,70 | 41,07 | 0,05% | 10.907,00 |
| 21.04.2023 | 40,74 | 41,49 | 40,71 | 41,05 | 0,69% | 7.783,00 |
| 20.04.2023 | 40,94 | 41,13 | 40,72 | 40,77 | -0,24% | 16.203,00 |
| 19.04.2023 | 40,49 | 41,00 | 40,33 | 40,87 | 1,04% | 21.175,00 |
| 18.04.2023 | 40,54 | 40,71 | 40,16 | 40,45 | -0,22% | 10.562,00 |
| 17.04.2023 | 40,44 | 41,07 | 40,34 | 40,54 | 0,60% | 14.888,00 |
| 14.04.2023 | 40,96 | 41,25 | 40,13 | 40,30 | -1,39% | 20.779,00 |
| 13.04.2023 | 40,87 | 40,87 | 40,87 | 40,87 | -0,05% | - |
| 12.04.2023 | 40,88 | 41,38 | 40,87 | 40,89 | -0,15% | 28.815,00 |
| 11.04.2023 | 40,53 | 41,11 | 40,47 | 40,95 | 1,26% | 9.347,00 |
| 06.04.2023 | 39,81 | 40,57 | 39,65 | 40,44 | 1,56% | 7.900,00 |
| 05.04.2023 | 39,25 | 39,93 | 39,12 | 39,82 | 1,30% | 9.058,00 |
| 04.04.2023 | 39,82 | 39,89 | 39,11 | 39,31 | -1,16% | 12.360,00 |
| 03.04.2023 | 39,59 | 40,16 | 39,42 | 39,77 | 0,53% | 11.202,00 |
| 31.03.2023 | 39,20 | 39,76 | 39,20 | 39,56 | 1,23% | 9.069,00 |
| 30.03.2023 | 38,73 | 39,55 | 38,73 | 39,08 | 1,01% | 11.217,00 |
| 29.03.2023 | 38,10 | 38,80 | 38,07 | 38,69 | 2,11% | 5.153,00 |
| 28.03.2023 | 38,34 | 38,34 | 37,84 | 37,89 | -0,16% | 6.351,00 |
| 27.03.2023 | 37,95 | 37,95 | 37,95 | 37,95 | 0,32% | - |
| 24.03.2023 | 38,83 | 38,91 | 37,37 | 37,83 | -2,58% | 16.500,00 |
| 23.03.2023 | 38,72 | 39,05 | 38,43 | 38,83 | 0,70% | 8.507,00 |
| 22.03.2023 | 39,14 | 39,14 | 38,42 | 38,56 | -1,25% | 39.726,00 |
| 21.03.2023 | 38,93 | 39,69 | 38,80 | 39,05 | 1,27% | 19.027,00 |
| 20.03.2023 | 37,75 | 38,56 | 37,52 | 38,56 | 2,25% | 14.983,00 |
| 17.03.2023 | 38,90 | 38,96 | 37,54 | 37,71 | -2,98% | 6.339,00 |
| 16.03.2023 | 38,58 | 39,04 | 38,17 | 38,87 | 1,46% | 28.249,00 |
| 15.03.2023 | 39,60 | 40,14 | 38,13 | 38,31 | -3,28% | 8.360,00 |
| 14.03.2023 | 38,64 | 39,99 | 38,51 | 39,61 | 2,94% | 6.964,00 |
| 13.03.2023 | 38,81 | 38,98 | 37,99 | 38,48 | 0,63% | 13.090,00 |
| 10.03.2023 | 38,29 | 39,19 | 38,16 | 38,24 | -0,23% | 9.656,00 |
| 09.03.2023 | 38,74 | 38,86 | 38,21 | 38,33 | -1,16% | 8.510,00 |
| 08.03.2023 | 38,66 | 38,86 | 37,95 | 38,78 | 0,10% | 10.263,00 |
| 07.03.2023 | 38,78 | 39,15 | 38,62 | 38,74 | -0,36% | 6.996,00 |
| 06.03.2023 | 39,21 | 39,27 | 38,75 | 38,88 | -0,89% | 8.998,00 |
| 03.03.2023 | 39,32 | 39,78 | 38,96 | 39,23 | -0,30% | 8.373,00 |
| 02.03.2023 | 39,08 | 39,45 | 38,62 | 39,35 | 0,43% | 6.376,00 |
| 01.03.2023 | 40,32 | 40,32 | 38,96 | 39,18 | -2,49% | 14.834,00 |
| 28.02.2023 | 40,02 | 40,42 | 39,76 | 40,18 | 0,37% | 17.285,00 |
| 27.02.2023 | 40,11 | 40,37 | 39,77 | 40,03 | 0,08% | 8.660,00 |
| 24.02.2023 | 40,09 | 40,73 | 39,91 | 40,00 | -0,30% | 5.105,00 |
| 23.02.2023 | 40,37 | 40,49 | 39,95 | 40,12 | -0,30% | 3.874,00 |
| 22.02.2023 | 40,29 | 40,66 | 40,03 | 40,24 | -0,25% | 6.434,00 |
| 21.02.2023 | 39,49 | 40,70 | 39,49 | 40,34 | 1,84% | 21.314,00 |
| 20.02.2023 | 39,79 | 39,82 | 39,26 | 39,61 | 0,15% | 36.498,00 |
| 17.02.2023 | 38,91 | 39,58 | 38,84 | 39,55 | 1,31% | 13.963,00 |
| 16.02.2023 | 39,28 | 39,55 | 38,98 | 39,04 | -0,46% | 9.447,00 |
| 15.02.2023 | 39,50 | 39,61 | 38,80 | 39,22 | -1,16% | 21.181,00 |
| 14.02.2023 | 39,92 | 40,06 | 39,54 | 39,68 | -0,50% | 16.501,00 |
| 13.02.2023 | 39,99 | 40,04 | 39,59 | 39,88 | -0,32% | 5.727,00 |
| 10.02.2023 | 40,00 | 40,13 | 39,57 | 40,01 | -0,07% | 18.262,00 |
| 09.02.2023 | 40,79 | 40,86 | 40,00 | 40,04 | -1,38% | 5.965,00 |
| 08.02.2023 | 40,64 | 40,86 | 40,31 | 40,60 | -0,12% | 9.170,00 |
| 07.02.2023 | 40,78 | 40,83 | 40,18 | 40,65 | -0,22% | 6.158,00 |
| 06.02.2023 | 40,48 | 40,80 | 40,12 | 40,74 | 0,30% | 5.253,00 |
| 03.02.2023 | 40,83 | 40,97 | 39,98 | 40,62 | -0,64% | 6.926,00 |
| 02.02.2023 | 40,98 | 41,10 | 40,66 | 40,88 | 0,10% | 14.048,00 |
| 01.02.2023 | 40,71 | 41,14 | 40,49 | 40,84 | -0,05% | 2.321,00 |
| 31.01.2023 | 40,88 | 41,65 | 40,07 | 40,86 | -0,15% | 16.457,00 |
| 30.01.2023 | 41,29 | 41,29 | 40,64 | 40,92 | -0,85% | 19.975,00 |
| 27.01.2023 | 42,05 | 42,10 | 41,03 | 41,27 | -1,83% | 20.973,00 |
| 26.01.2023 | 43,06 | 43,15 | 41,87 | 42,04 | -2,12% | 15.491,00 |
| 25.01.2023 | 42,05 | 43,41 | 42,04 | 42,95 | 2,04% | 18.776,00 |
| 24.01.2023 | 41,65 | 42,33 | 41,58 | 42,09 | 1,20% | 4.091,00 |
| 23.01.2023 | 41,70 | 41,98 | 41,39 | 41,59 | 0,02% | 3.841,00 |
| 20.01.2023 | 40,80 | 42,06 | 40,80 | 41,58 | 1,27% | 13.591,00 |
| 19.01.2023 | 40,72 | 41,55 | 40,62 | 41,06 | 0,83% | 10.938,00 |
| 18.01.2023 | 41,33 | 41,60 | 40,72 | 40,72 | -1,45% | 9.733,00 |
| 17.01.2023 | 41,63 | 41,69 | 41,20 | 41,32 | -0,74% | 8.682,00 |
| 16.01.2023 | 42,48 | 42,71 | 41,59 | 41,63 | -1,89% | 9.359,00 |
| 13.01.2023 | 41,76 | 42,75 | 41,76 | 42,43 | 1,87% | 29.000,00 |
| 12.01.2023 | 40,49 | 41,90 | 40,44 | 41,65 | 3,25% | 32.568,00 |
| 11.01.2023 | 39,51 | 40,55 | 39,29 | 40,34 | 2,31% | 15.830,00 |