Börse:
31,990€
-1,61%
Echtzeit-Aktienkurs RWE AG INH O.N.
Bid:
31,920€
Ask:
32,060€
Aktienkurse zur RWE AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 32,52 | 32,74 | 31,92 | 32,00 | -1,58% | 20.922,00 |
| 16.09.2021 | 32,67 | 32,67 | 32,20 | 32,52 | -0,55% | 55.265,00 |
| 15.09.2021 | 33,26 | 33,42 | 32,43 | 32,70 | -1,68% | 31.400,00 |
| 14.09.2021 | 33,04 | 33,52 | 0,00 | 33,26 | 0,67% | 18.994,00 |
| 13.09.2021 | 32,84 | 33,28 | 32,73 | 33,04 | 0,76% | 4.920,00 |
| 10.09.2021 | 33,11 | 33,27 | 32,67 | 32,79 | -0,73% | 3.908,00 |
| 09.09.2021 | 32,64 | 33,31 | 32,48 | 33,03 | 0,93% | 17.122,00 |
| 08.09.2021 | 32,73 | 32,78 | 32,15 | 32,72 | 0,03% | 8.417,00 |
| 07.09.2021 | 33,26 | 33,29 | 32,56 | 32,71 | -1,73% | 13.916,00 |
| 06.09.2021 | 33,36 | 33,62 | 33,18 | 33,29 | 0,03% | 2.139,00 |
| 03.09.2021 | 33,63 | 33,65 | 33,03 | 33,28 | -0,85% | 9.690,00 |
| 02.09.2021 | 33,44 | 33,69 | 33,36 | 33,56 | 0,27% | 12.311,00 |
| 01.09.2021 | 33,21 | 33,75 | 33,18 | 33,47 | 1,16% | 26.359,00 |
| 31.08.2021 | 32,70 | 33,53 | 32,60 | 33,09 | 1,41% | 15.341,00 |
| 30.08.2021 | 32,82 | 33,00 | 32,59 | 32,63 | -0,58% | 8.328,00 |
| 27.08.2021 | 32,98 | 33,04 | 32,78 | 32,82 | -0,36% | 14.508,00 |
| 26.08.2021 | 33,03 | 33,11 | 32,76 | 32,94 | -0,38% | 31.385,00 |
| 25.08.2021 | 33,39 | 33,52 | 33,06 | 33,06 | -0,99% | 12.537,00 |
| 24.08.2021 | 33,51 | 33,63 | 33,11 | 33,39 | -0,12% | 20.082,00 |
| 23.08.2021 | 33,83 | 34,06 | 32,80 | 33,43 | -0,39% | 41.145,00 |
| 20.08.2021 | 32,77 | 33,60 | 32,71 | 33,56 | 2,11% | 57.907,00 |
| 19.08.2021 | 32,24 | 33,34 | 32,10 | 32,87 | 1,15% | 71.115,00 |
| 18.08.2021 | 31,97 | 32,65 | 31,69 | 32,49 | 2,03% | 55.819,00 |
| 17.08.2021 | 31,42 | 31,97 | 31,29 | 31,85 | 0,82% | 27.288,00 |
| 16.08.2021 | 31,28 | 31,70 | 31,24 | 31,59 | 0,53% | 21.480,00 |
| 13.08.2021 | 31,18 | 31,47 | 30,83 | 31,42 | 0,72% | 22.319,00 |
| 12.08.2021 | 31,33 | 31,48 | 30,91 | 31,20 | -0,56% | 21.209,00 |
| 11.08.2021 | 31,28 | 31,62 | 31,14 | 31,37 | 0,22% | 17.162,00 |
| 10.08.2021 | 31,00 | 31,52 | 30,98 | 31,30 | 0,89% | 11.959,00 |
| 09.08.2021 | 30,52 | 31,35 | 30,49 | 31,03 | 1,41% | 15.083,00 |
| 06.08.2021 | 30,82 | 30,83 | 30,40 | 30,60 | -0,57% | 24.318,00 |
| 05.08.2021 | 30,36 | 30,98 | 30,26 | 30,77 | 1,55% | 23.334,00 |
| 04.08.2021 | 30,18 | 30,47 | 30,10 | 30,30 | 0,48% | 18.596,00 |
| 03.08.2021 | 30,27 | 30,49 | 30,12 | 30,16 | 0,00% | 13.030,00 |
| 02.08.2021 | 30,45 | 30,45 | 29,95 | 30,16 | 0,43% | 16.876,00 |
| 30.07.2021 | 29,80 | 30,63 | 29,75 | 30,03 | -0,03% | 32.026,00 |
| 29.07.2021 | 30,00 | 30,19 | 29,79 | 30,04 | 0,05% | 12.926,00 |
| 28.07.2021 | 29,90 | 30,24 | 29,79 | 30,02 | 0,38% | 12.765,00 |
| 27.07.2021 | 29,87 | 30,04 | 29,61 | 29,91 | -0,15% | 13.675,00 |
| 26.07.2021 | 30,00 | 30,37 | 29,83 | 29,95 | -0,75% | 15.938,00 |
| 23.07.2021 | 29,86 | 30,36 | 29,85 | 30,18 | 1,24% | 16.411,00 |
| 22.07.2021 | 29,19 | 29,88 | 29,14 | 29,81 | 2,25% | 21.914,00 |
| 21.07.2021 | 28,78 | 29,25 | 28,61 | 29,15 | 1,07% | 27.540,00 |
| 20.07.2021 | 29,14 | 29,31 | 28,38 | 28,84 | -0,71% | 77.092,00 |
| 19.07.2021 | 30,07 | 30,24 | 28,60 | 29,05 | -4,05% | 83.460,00 |
| 16.07.2021 | 30,70 | 30,85 | 30,06 | 30,27 | -1,40% | 72.111,00 |
| 15.07.2021 | 31,10 | 31,21 | 30,47 | 30,70 | -1,90% | 37.055,00 |
| 14.07.2021 | 31,46 | 31,52 | 31,06 | 31,30 | -0,65% | 18.333,00 |
| 13.07.2021 | 32,08 | 32,08 | 31,39 | 31,50 | -1,79% | 31.488,00 |
| 12.07.2021 | 31,32 | 32,09 | 31,31 | 32,08 | 2,46% | 22.257,00 |
| 09.07.2021 | 31,39 | 31,46 | 31,06 | 31,31 | 0,08% | 5.147,00 |
| 08.07.2021 | 31,91 | 32,02 | 31,07 | 31,28 | -2,27% | 11.425,00 |
| 07.07.2021 | 31,45 | 32,19 | 31,34 | 32,01 | 1,85% | 35.537,00 |
| 06.07.2021 | 31,10 | 31,48 | 30,90 | 31,43 | 0,93% | 38.667,00 |
| 05.07.2021 | 30,98 | 31,23 | 30,78 | 31,14 | 0,34% | 13.833,00 |
| 02.07.2021 | 30,96 | 31,11 | 30,71 | 31,03 | 0,21% | 11.730,00 |
| 01.07.2021 | 30,69 | 31,01 | 30,50 | 30,97 | 1,06% | 13.080,00 |
| 30.06.2021 | 30,80 | 30,99 | 30,36 | 30,64 | -0,57% | 18.891,00 |
| 29.06.2021 | 30,82 | 31,29 | 30,72 | 30,82 | -0,06% | 19.976,00 |
| 28.06.2021 | 30,46 | 30,91 | 30,43 | 30,84 | 1,23% | 19.368,00 |
| 25.06.2021 | 30,59 | 30,60 | 29,99 | 30,46 | -0,23% | 28.728,00 |
| 24.06.2021 | 30,09 | 30,55 | 30,04 | 30,53 | 1,60% | 33.529,00 |
| 23.06.2021 | 30,30 | 30,33 | 29,97 | 30,05 | -0,68% | 15.908,00 |
| 22.06.2021 | 30,49 | 30,50 | 30,03 | 30,26 | -0,72% | 32.605,00 |
| 21.06.2021 | 30,14 | 30,51 | 30,08 | 30,48 | 0,36% | 31.113,00 |
| 18.06.2021 | 31,06 | 31,22 | 30,17 | 30,37 | -2,36% | 42.416,00 |
| 17.06.2021 | 31,31 | 31,49 | 30,75 | 31,10 | -0,88% | 42.363,00 |
| 16.06.2021 | 31,07 | 31,72 | 31,03 | 31,38 | 1,03% | 19.147,00 |
| 15.06.2021 | 31,15 | 31,29 | 30,93 | 31,06 | -0,11% | 19.104,00 |
| 14.06.2021 | 30,83 | 31,28 | 30,83 | 31,09 | 0,81% | 23.385,00 |
| 11.06.2021 | 30,56 | 30,91 | 30,38 | 30,84 | 0,95% | 11.031,00 |
| 10.06.2021 | 30,98 | 31,01 | 30,33 | 30,55 | -1,18% | 40.880,00 |
| 09.06.2021 | 31,14 | 31,23 | 30,80 | 30,92 | -0,79% | 17.627,00 |
| 08.06.2021 | 30,79 | 31,24 | 30,78 | 31,16 | 1,00% | 11.976,00 |
| 07.06.2021 | 30,80 | 30,93 | 30,47 | 30,85 | 0,00% | 18.946,00 |
| 04.06.2021 | 30,60 | 31,02 | 30,37 | 30,85 | 0,83% | 42.075,00 |
| 03.06.2021 | 30,85 | 30,85 | 30,16 | 30,60 | -0,73% | 29.280,00 |
| 02.06.2021 | 31,41 | 31,49 | 30,60 | 30,82 | -1,83% | 59.460,00 |
| 01.06.2021 | 30,98 | 31,53 | 30,76 | 31,40 | 1,54% | 35.188,00 |
| 31.05.2021 | 31,19 | 31,35 | 30,80 | 30,92 | -0,96% | 26.619,00 |
| 28.05.2021 | 31,52 | 31,52 | 31,08 | 31,22 | -0,76% | 18.597,00 |
| 27.05.2021 | 32,20 | 32,20 | 31,11 | 31,46 | -2,27% | 45.183,00 |
| 26.05.2021 | 32,46 | 32,51 | 32,04 | 32,19 | -0,53% | 25.879,00 |
| 25.05.2021 | 32,74 | 32,85 | 32,15 | 32,36 | -1,22% | 27.745,00 |
| 24.05.2021 | 32,59 | 32,79 | 32,57 | 32,76 | 0,61% | 564,00 |
| 21.05.2021 | 32,42 | 32,85 | 32,37 | 32,56 | 0,57% | 24.190,00 |
| 20.05.2021 | 32,06 | 32,48 | 31,77 | 32,38 | 1,27% | 23.841,00 |
| 19.05.2021 | 32,07 | 32,08 | 31,62 | 31,97 | -0,64% | 3.994,00 |
| 18.05.2021 | 32,27 | 32,37 | 31,89 | 32,18 | 0,17% | 19.584,00 |
| 17.05.2021 | 32,34 | 32,35 | 31,75 | 32,12 | 0,19% | 21.564,00 |
| 14.05.2021 | 31,52 | 32,20 | 31,30 | 32,06 | 1,94% | 25.287,00 |
| 13.05.2021 | 30,61 | 31,67 | 30,28 | 31,45 | 2,39% | 17.764,00 |
| 12.05.2021 | 30,90 | 31,76 | 30,52 | 30,72 | -1,05% | 13.563,00 |
| 11.05.2021 | 31,48 | 31,48 | 30,39 | 31,04 | -1,73% | 42.109,00 |
| 10.05.2021 | 32,16 | 32,19 | 31,53 | 31,59 | -1,65% | 13.448,00 |
| 07.05.2021 | 31,60 | 32,21 | 31,22 | 32,12 | 1,77% | 36.199,00 |
| 06.05.2021 | 31,62 | 32,00 | 31,26 | 31,56 | -0,14% | 41.381,00 |
| 05.05.2021 | 31,25 | 31,84 | 31,13 | 31,60 | 1,40% | 26.161,00 |
| 04.05.2021 | 31,99 | 32,14 | 30,84 | 31,17 | -2,79% | 47.470,00 |
| 03.05.2021 | 31,69 | 32,06 | 31,50 | 32,06 | 1,47% | 12.869,00 |