58,900€
0,20%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 58,74 | 59,02 | 58,54 | 58,90 | 0,27% | 6.359,00 |
| 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 |
| 10.03.2026 | 53,64 | 54,98 | 53,50 | 54,01 | 0,13% | 32.253,00 |
| 09.03.2026 | 51,61 | 54,17 | 51,29 | 53,94 | 2,39% | 28.744,00 |
| 06.03.2026 | 52,87 | 53,07 | 51,86 | 52,68 | 0,21% | 40.686,00 |
| 05.03.2026 | 53,36 | 53,88 | 52,16 | 52,57 | -1,96% | 38.758,00 |
| 04.03.2026 | 52,91 | 53,84 | 52,76 | 53,62 | 0,34% | 20.509,00 |
| 03.03.2026 | 54,44 | 54,64 | 51,93 | 53,44 | -2,55% | 39.633,00 |
| 02.03.2026 | 53,43 | 55,62 | 53,16 | 54,84 | 1,16% | 44.194,00 |
| 27.02.2026 | 53,83 | 54,95 | 53,60 | 54,21 | 0,76% | 35.958,00 |
| 26.02.2026 | 54,33 | 54,91 | 53,36 | 53,80 | -1,21% | 30.051,00 |
| 25.02.2026 | 52,97 | 54,48 | 52,38 | 54,46 | 3,28% | 46.186,00 |
| 24.02.2026 | 51,68 | 52,80 | 51,59 | 52,73 | 1,99% | 24.078,00 |
| 23.02.2026 | 51,47 | 52,28 | 51,43 | 51,70 | 0,00% | 83.191,00 |
| 20.02.2026 | 51,49 | 52,18 | 51,20 | 51,70 | 0,54% | 55.547,00 |
| 19.02.2026 | 52,29 | 52,33 | 50,74 | 51,42 | -2,41% | 62.357,00 |
| 18.02.2026 | 51,80 | 52,93 | 51,40 | 52,69 | 1,52% | 108.548,00 |
| 17.02.2026 | 50,47 | 51,91 | 50,24 | 51,90 | 2,59% | 32.457,00 |
| 16.02.2026 | 49,98 | 50,66 | 49,21 | 50,59 | 1,19% | 44.090,00 |
| 13.02.2026 | 51,71 | 51,78 | 49,25 | 50,00 | -4,00% | 68.736,00 |
| 12.02.2026 | 54,50 | 54,59 | 51,08 | 52,08 | -4,14% | 49.262,00 |
| 11.02.2026 | 53,42 | 54,68 | 53,31 | 54,33 | 1,78% | 65.466,00 |
| 10.02.2026 | 53,52 | 53,58 | 52,88 | 53,38 | -0,35% | 43.244,00 |
| 09.02.2026 | 52,85 | 53,66 | 52,85 | 53,57 | 1,02% | 30.248,00 |
| 06.02.2026 | 52,23 | 53,32 | 52,14 | 53,03 | 1,24% | 23.782,00 |
| 05.02.2026 | 53,37 | 53,52 | 51,48 | 52,38 | -2,55% | 19.077,00 |
| 04.02.2026 | 54,21 | 54,78 | 53,65 | 53,75 | -1,10% | 56.445,00 |
| 03.02.2026 | 53,58 | 54,66 | 52,74 | 54,35 | 1,78% | 35.967,00 |
| 02.02.2026 | 53,06 | 53,97 | 52,89 | 53,40 | -0,11% | 36.598,00 |
| 30.01.2026 | 53,54 | 54,22 | 52,92 | 53,46 | -0,22% | 7.907,00 |
| 29.01.2026 | 52,98 | 53,84 | 52,76 | 53,58 | 1,32% | 15.564,00 |
| 28.01.2026 | 52,88 | 53,28 | 52,46 | 52,88 | 0,65% | 9.399,00 |
| 27.01.2026 | 52,20 | 53,00 | 51,98 | 52,54 | 1,00% | 6.432,00 |
| 26.01.2026 | 51,22 | 52,34 | 51,10 | 52,02 | 1,09% | 20.448,00 |
| 23.01.2026 | 51,28 | 51,72 | 51,02 | 51,46 | 0,35% | 9.271,00 |
| 22.01.2026 | 51,90 | 52,82 | 50,24 | 51,28 | -1,04% | 12.183,00 |
| 21.01.2026 | 50,80 | 52,04 | 50,78 | 51,82 | 2,41% | 18.938,00 |
| 20.01.2026 | 51,38 | 51,52 | 50,54 | 50,60 | -1,52% | 11.968,00 |
| 19.01.2026 | 50,46 | 51,70 | 50,36 | 51,38 | -0,08% | 10.522,00 |
| 16.01.2026 | 50,66 | 51,56 | 50,58 | 51,42 | 1,46% | 31.923,00 |
| 15.01.2026 | 49,61 | 50,84 | 49,58 | 50,68 | 2,30% | 40.769,00 |
| 14.01.2026 | 48,14 | 49,90 | 48,13 | 49,54 | 2,87% | 28.930,00 |
| 13.01.2026 | 48,32 | 48,93 | 47,82 | 48,16 | -0,35% | 11.800,00 |
| 12.01.2026 | 47,95 | 48,39 | 47,85 | 48,33 | 0,71% | 9.972,00 |
| 09.01.2026 | 47,86 | 48,21 | 47,46 | 47,99 | 0,31% | 10.495,00 |
| 08.01.2026 | 47,77 | 48,33 | 47,77 | 47,84 | -0,19% | 12.881,00 |
| 07.01.2026 | 47,94 | 48,76 | 47,85 | 47,93 | -0,06% | 23.425,00 |
| 06.01.2026 | 47,23 | 48,39 | 47,18 | 47,96 | 1,78% | 13.380,00 |
| 05.01.2026 | 46,81 | 47,19 | 46,23 | 47,12 | 0,53% | 15.690,00 |
| 02.01.2026 | 45,16 | 47,08 | 45,04 | 46,87 | 3,53% | 21.314,00 |
| 30.12.2025 | 44,93 | 45,27 | 44,92 | 45,27 | 0,80% | 7.863,00 |
| 29.12.2025 | 44,75 | 45,06 | 44,55 | 44,91 | 0,65% | 11.445,00 |
| 23.12.2025 | 44,12 | 44,78 | 44,04 | 44,62 | 1,34% | 10.335,00 |
| 22.12.2025 | 44,39 | 44,45 | 43,74 | 44,03 | -0,79% | 2.269,00 |
| 19.12.2025 | 43,74 | 44,55 | 43,73 | 44,38 | 1,42% | 1.411,00 |
| 18.12.2025 | 43,73 | 43,99 | 43,54 | 43,76 | -0,02% | 2.241,00 |
| 17.12.2025 | 44,01 | 44,63 | 43,70 | 43,77 | -0,57% | 9.134,00 |
| 16.12.2025 | 43,60 | 44,39 | 43,56 | 44,02 | 0,82% | 5.790,00 |
| 15.12.2025 | 43,39 | 43,82 | 43,25 | 43,66 | 0,76% | 9.196,00 |
| 12.12.2025 | 43,54 | 43,56 | 43,05 | 43,33 | 0,42% | 4.934,00 |
| 11.12.2025 | 43,39 | 43,53 | 42,92 | 43,15 | -0,80% | 3.409,00 |
| 10.12.2025 | 43,55 | 43,74 | 43,24 | 43,50 | -0,09% | 10.061,00 |
| 09.12.2025 | 43,34 | 43,79 | 43,34 | 43,54 | 0,48% | 7.306,00 |
| 08.12.2025 | 43,04 | 43,54 | 42,99 | 43,33 | 0,70% | 8.137,00 |
| 05.12.2025 | 43,58 | 43,68 | 42,84 | 43,03 | -0,97% | 7.752,00 |
| 04.12.2025 | 43,84 | 43,86 | 42,86 | 43,45 | -0,84% | 5.865,00 |
| 03.12.2025 | 43,52 | 44,13 | 43,36 | 43,82 | 0,94% | 6.807,00 |
| 02.12.2025 | 43,33 | 43,55 | 43,16 | 43,41 | 0,42% | 7.588,00 |
| 01.12.2025 | 43,74 | 43,86 | 43,12 | 43,23 | -1,05% | 5.347,00 |
| 28.11.2025 | 43,56 | 43,82 | 43,34 | 43,69 | 0,58% | 7.840,00 |
| 27.11.2025 | 44,08 | 44,17 | 43,35 | 43,44 | -1,65% | 9.693,00 |
| 26.11.2025 | 43,33 | 44,18 | 43,20 | 44,17 | 1,61% | 7.819,00 |
| 25.11.2025 | 44,12 | 44,18 | 43,05 | 43,47 | -1,45% | 18.306,00 |
| 24.11.2025 | 44,23 | 44,27 | 43,78 | 44,11 | -0,36% | 16.776,00 |
| 21.11.2025 | 44,68 | 44,79 | 43,90 | 44,27 | -1,12% | 17.583,00 |
| 20.11.2025 | 44,23 | 45,23 | 44,03 | 44,77 | 1,98% | 15.844,00 |
| 19.11.2025 | 44,87 | 44,94 | 43,64 | 43,90 | -1,81% | 24.063,00 |
| 18.11.2025 | 45,23 | 45,29 | 44,62 | 44,71 | -1,43% | 29.893,00 |