58,130€
1,38%
Echtzeit-Aktienkurs RWE AG INH O.N.
Bid:
Ask:
Aktienkurse zur RWE AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 57,43 | 58,28 | 57,23 | 58,13 | 1,40% | 28.335,00 |
| 08.10.2026 | 57,74 | 58,18 | 57,08 | 57,33 | -0,83% | 15.019,00 |
| 07.10.2026 | 58,26 | 58,36 | 57,16 | 57,81 | -0,87% | 21.550,00 |
| 06.10.2026 | 58,68 | 59,17 | 58,18 | 58,32 | -0,48% | 41.015,00 |
| 05.10.2026 | 58,73 | 59,26 | 58,22 | 58,60 | -1,00% | 42.434,00 |
| 02.10.2026 | 58,47 | 59,35 | 57,92 | 59,19 | 1,37% | 10.261,00 |
| 01.10.2026 | 59,20 | 59,35 | 58,12 | 58,39 | -1,62% | 19.482,00 |
| 30.09.2026 | 59,36 | 60,04 | 59,11 | 59,35 | 0,22% | 39.172,00 |
| 29.09.2026 | 58,63 | 59,49 | 58,18 | 59,22 | 0,03% | 8.851,00 |
| 28.09.2026 | 59,46 | 60,61 | 58,99 | 59,20 | -0,72% | 15.798,00 |
| 25.09.2026 | 59,26 | 60,06 | 59,08 | 59,63 | 0,29% | 18.400,00 |
| 24.09.2026 | 59,92 | 60,02 | 58,68 | 59,46 | -1,15% | 10.903,00 |
| 23.09.2026 | 60,51 | 60,98 | 59,64 | 60,15 | -0,53% | 30.898,00 |
| 22.09.2026 | 60,02 | 60,94 | 59,90 | 60,47 | 0,73% | 19.268,00 |
| 21.09.2026 | 60,47 | 60,61 | 59,82 | 60,03 | -0,58% | 10.445,00 |
| 18.09.2026 | 60,44 | 60,78 | 60,02 | 60,38 | -0,20% | 42.198,00 |
| 17.09.2026 | 60,04 | 62,29 | 59,58 | 60,50 | 1,17% | 36.451,00 |
| 16.09.2026 | 58,42 | 59,99 | 58,23 | 59,80 | 2,78% | 31.565,00 |
| 15.09.2026 | 57,52 | 58,64 | 56,42 | 58,18 | 1,06% | 23.355,00 |
| 14.09.2026 | 59,21 | 59,65 | 57,08 | 57,57 | -3,58% | 26.881,00 |
| 11.09.2026 | 60,34 | 60,52 | 58,88 | 59,71 | -0,63% | 11.038,00 |
| 10.09.2026 | 60,69 | 61,54 | 59,86 | 60,09 | -0,41% | 22.749,00 |
| 09.09.2026 | 59,20 | 60,75 | 59,08 | 60,34 | 2,06% | 38.468,00 |
| 08.09.2026 | 59,40 | 59,59 | 58,74 | 59,12 | -0,66% | 20.841,00 |
| 07.09.2026 | 58,28 | 59,94 | 58,26 | 59,51 | 1,97% | 13.185,00 |
| 04.09.2026 | 57,90 | 58,59 | 57,32 | 58,36 | 0,71% | 29.335,00 |
| 03.09.2026 | 58,00 | 58,60 | 57,27 | 57,95 | -0,34% | 18.507,00 |
| 02.09.2026 | 58,35 | 58,96 | 57,26 | 58,15 | -0,56% | 42.294,00 |
| 01.09.2026 | 59,17 | 60,11 | 58,20 | 58,48 | -0,17% | 29.101,00 |
| 31.08.2026 | 59,05 | 59,14 | 58,34 | 58,58 | -0,83% | 61.444,00 |
| 28.08.2026 | 57,73 | 59,33 | 57,28 | 59,07 | 2,30% | 14.111,00 |
| 27.08.2026 | 57,58 | 58,18 | 57,22 | 57,74 | 0,09% | 11.250,00 |
| 26.08.2026 | 58,02 | 58,32 | 57,32 | 57,69 | -0,55% | 35.720,00 |
| 25.08.2026 | 57,38 | 58,58 | 56,66 | 58,01 | 1,13% | 17.646,00 |
| 24.08.2026 | 57,14 | 57,36 | 56,48 | 57,36 | -0,02% | 46.126,00 |
| 21.08.2026 | 57,42 | 58,48 | 57,12 | 57,37 | 0,16% | 23.684,00 |
| 20.08.2026 | 57,36 | 57,98 | 56,66 | 57,28 | 0,02% | 12.908,00 |
| 19.08.2026 | 58,05 | 58,46 | 56,92 | 57,27 | -1,39% | 14.588,00 |
| 18.08.2026 | 59,05 | 59,43 | 58,05 | 58,08 | -1,97% | 20.029,00 |
| 17.08.2026 | 58,96 | 59,74 | 58,84 | 59,25 | 0,51% | 16.313,00 |
| 14.08.2026 | 59,55 | 59,71 | 57,02 | 58,95 | -0,51% | 18.454,00 |
| 13.08.2026 | 58,28 | 59,72 | 57,56 | 59,25 | 2,62% | 27.143,00 |
| 12.08.2026 | 57,46 | 58,42 | 57,44 | 57,74 | 0,43% | 11.815,00 |
| 11.08.2026 | 56,48 | 57,50 | 56,47 | 57,49 | 1,86% | 22.675,00 |
| 10.08.2026 | 56,27 | 57,36 | 56,14 | 56,44 | 0,25% | 15.922,00 |
| 07.08.2026 | 56,39 | 57,13 | 55,68 | 56,30 | -0,27% | 27.463,00 |
| 06.08.2026 | 55,50 | 56,82 | 55,16 | 56,45 | 1,86% | 8.487,00 |
| 05.08.2026 | 56,90 | 57,31 | 55,34 | 55,42 | -2,31% | 13.877,00 |
| 04.08.2026 | 57,10 | 57,65 | 56,30 | 56,73 | -0,35% | 21.733,00 |
| 03.08.2026 | 57,44 | 57,47 | 55,78 | 56,93 | -0,52% | 29.759,00 |
| 31.07.2026 | 56,67 | 57,92 | 56,65 | 57,23 | 1,20% | 9.346,00 |
| 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 |