38,210€
1,33%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2023 | 37,55 | 38,49 | 37,38 | 38,19 | 1,15% | 22.479,00 |
| 17.03.2023 | 38,94 | 39,02 | 37,51 | 37,76 | -2,98% | 32.339,00 |
| 16.03.2023 | 38,47 | 39,08 | 38,11 | 38,92 | 1,34% | 90.745,00 |
| 15.03.2023 | 39,67 | 40,21 | 38,15 | 38,40 | -3,18% | 38.007,00 |
| 14.03.2023 | 38,53 | 40,02 | 38,51 | 39,66 | 2,97% | 32.687,00 |
| 13.03.2023 | 38,79 | 39,00 | 37,95 | 38,52 | 0,72% | 41.876,00 |
| 10.03.2023 | 38,29 | 39,19 | 38,18 | 38,24 | -0,58% | 55.866,00 |
| 09.03.2023 | 38,78 | 38,88 | 38,21 | 38,47 | -0,88% | 41.324,00 |
| 08.03.2023 | 38,66 | 38,90 | 37,86 | 38,81 | 0,26% | 33.293,00 |
| 07.03.2023 | 38,88 | 39,18 | 38,62 | 38,71 | -0,36% | 40.346,00 |
| 06.03.2023 | 39,31 | 39,32 | 38,78 | 38,85 | -1,11% | 30.857,00 |
| 03.03.2023 | 39,37 | 39,81 | 38,93 | 39,28 | -0,27% | 31.894,00 |
| 02.03.2023 | 39,06 | 39,45 | 38,57 | 39,39 | 0,37% | 21.613,00 |
| 01.03.2023 | 40,33 | 40,33 | 38,95 | 39,24 | -2,36% | 32.549,00 |
| 28.02.2023 | 40,05 | 40,46 | 39,65 | 40,19 | 0,34% | 37.799,00 |
| 27.02.2023 | 40,07 | 40,41 | 39,67 | 40,06 | -0,09% | 25.927,00 |
| 24.02.2023 | 40,15 | 40,75 | 39,92 | 40,09 | -0,16% | 40.770,00 |
| 23.02.2023 | 40,39 | 40,46 | 39,94 | 40,16 | -0,38% | 26.561,00 |
| 22.02.2023 | 40,30 | 40,67 | 40,02 | 40,31 | -0,11% | 18.171,00 |
| 21.02.2023 | 39,61 | 40,77 | 39,44 | 40,36 | 1,61% | 79.506,00 |
| 20.02.2023 | 39,75 | 39,82 | 39,25 | 39,72 | 0,34% | 64.309,00 |
| 17.02.2023 | 38,94 | 39,58 | 38,84 | 39,58 | 1,11% | 32.659,00 |
| 16.02.2023 | 39,28 | 39,58 | 38,95 | 39,15 | -0,19% | 27.155,00 |
| 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 |
| 10.01.2023 | 39,13 | 39,69 | 39,03 | 39,43 | 0,74% | 19.234,00 |
| 09.01.2023 | 39,41 | 39,48 | 38,81 | 39,14 | -0,13% | 11.327,00 |
| 06.01.2023 | 39,17 | 39,23 | 38,66 | 39,19 | 0,64% | 10.040,00 |
| 05.01.2023 | 38,69 | 39,30 | 38,53 | 38,94 | 1,14% | 14.527,00 |
| 04.01.2023 | 40,12 | 40,12 | 38,08 | 38,50 | -3,63% | 73.833,00 |
| 03.01.2023 | 41,34 | 42,21 | 39,65 | 39,95 | -3,83% | 39.783,00 |
| 02.01.2023 | 41,56 | 41,74 | 41,16 | 41,54 | -0,46% | 7.431,00 |
| 30.12.2022 | 41,39 | 41,74 | 41,37 | 41,73 | 0,53% | 1.220,00 |
| 29.12.2022 | 41,22 | 41,86 | 41,15 | 41,51 | 0,61% | 8.558,00 |
| 28.12.2022 | 41,51 | 41,63 | 41,23 | 41,26 | -0,31% | 2.304,00 |
| 27.12.2022 | 41,62 | 41,95 | 41,28 | 41,39 | -0,10% | 19.299,00 |
| 23.12.2022 | 41,94 | 42,00 | 41,23 | 41,43 | -0,96% | 11.520,00 |
| 22.12.2022 | 41,84 | 42,53 | 41,62 | 41,83 | 0,50% | 7.364,00 |
| 21.12.2022 | 41,70 | 41,88 | 41,42 | 41,62 | -0,02% | 8.229,00 |
| 20.12.2022 | 41,22 | 41,68 | 40,97 | 41,63 | 0,56% | 1.254,00 |
| 19.12.2022 | 41,67 | 41,75 | 41,32 | 41,40 | -0,38% | 3.904,00 |
| 16.12.2022 | 42,07 | 42,07 | 41,27 | 41,56 | -0,86% | 7.097,00 |
| 15.12.2022 | 42,44 | 42,57 | 41,87 | 41,92 | -1,20% | 8.788,00 |
| 14.12.2022 | 42,30 | 42,71 | 41,97 | 42,43 | 0,40% | 8.591,00 |
| 13.12.2022 | 42,20 | 43,00 | 41,62 | 42,26 | 0,09% | 10.721,00 |
| 12.12.2022 | 42,28 | 42,39 | 42,00 | 42,22 | -0,21% | 3.724,00 |
| 09.12.2022 | 41,90 | 42,46 | 41,88 | 42,31 | 1,22% | 9.693,00 |
| 08.12.2022 | 42,24 | 42,37 | 41,64 | 41,80 | -0,92% | 5.337,00 |
| 07.12.2022 | 42,19 | 42,19 | 42,19 | 42,19 | -0,12% | - |
| 06.12.2022 | 41,54 | 42,50 | 41,45 | 42,24 | 1,86% | 19.077,00 |
| 05.12.2022 | 42,07 | 42,07 | 41,47 | 41,47 | -1,38% | 7.153,00 |
| 02.12.2022 | 42,44 | 42,65 | 41,42 | 42,05 | -1,06% | 5.990,00 |
| 01.12.2022 | 42,46 | 42,66 | 42,00 | 42,50 | 0,62% | 15.092,00 |
| 30.11.2022 | 41,94 | 42,27 | 41,40 | 42,24 | 0,91% | 2.727,00 |
| 29.11.2022 | 42,49 | 42,65 | 41,62 | 41,86 | -0,66% | 14.600,00 |
| 28.11.2022 | 42,17 | 42,50 | 41,80 | 42,14 | -0,38% | 9.585,00 |
| 25.11.2022 | 41,72 | 42,64 | 41,71 | 42,30 | 1,56% | 9.736,00 |
| 24.11.2022 | 41,22 | 41,80 | 41,10 | 41,65 | 1,24% | 13.024,00 |
| 23.11.2022 | 41,42 | 41,42 | 40,16 | 41,14 | -1,34% | 16.234,00 |
| 22.11.2022 | 41,70 | 41,70 | 41,70 | 41,70 | 1,68% | - |
| 21.11.2022 | 41,16 | 41,72 | 40,89 | 41,01 | -0,24% | 39.606,00 |
| 18.11.2022 | 40,61 | 41,69 | 40,61 | 41,11 | 1,28% | 19.458,00 |
| 17.11.2022 | 40,07 | 41,03 | 39,17 | 40,59 | 1,50% | 8.453,00 |
| 16.11.2022 | 39,38 | 40,54 | 39,38 | 39,99 | 2,02% | 15.113,00 |
| 15.11.2022 | 38,72 | 39,89 | 38,71 | 39,20 | 0,87% | 14.049,00 |
| 14.11.2022 | 40,12 | 40,12 | 38,45 | 38,86 | -3,00% | 47.436,00 |
| 11.11.2022 | 40,89 | 40,98 | 39,55 | 40,06 | 0,15% | 34.370,00 |
| 10.11.2022 | 40,00 | 40,00 | 40,00 | 40,00 | 1,86% | - |
| 09.11.2022 | 38,67 | 39,71 | 38,52 | 39,27 | 1,45% | 26.660,00 |
| 08.11.2022 | 38,55 | 39,14 | 38,31 | 38,71 | 0,13% | 4.955,00 |
| 07.11.2022 | 39,18 | 39,48 | 38,27 | 38,66 | -1,43% | 8.715,00 |
| 04.11.2022 | 39,15 | 39,53 | 38,66 | 39,22 | 0,64% | 5.504,00 |
| 03.11.2022 | 38,64 | 39,08 | 38,29 | 38,97 | 0,91% | 2.845,00 |
| 02.11.2022 | 39,35 | 39,45 | 38,62 | 38,62 | -1,78% | 10.023,00 |
| 01.11.2022 | 39,19 | 39,79 | 39,11 | 39,32 | 0,98% | 6.221,00 |
| 31.10.2022 | 38,88 | 39,28 | 38,66 | 38,94 | 0,15% | 10.180,00 |