Börse:
30,175€
1,24%
Echtzeit-Aktienkurs RWE AG INH O.N.
Bid:
30,100€
Ask:
30,250€
Aktienkurse zur RWE AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2021 | 31,73 | 31,83 | 31,34 | 31,60 | -0,97% | 19.789,00 |
| 29.04.2021 | 32,35 | 32,44 | 31,62 | 31,91 | -3,52% | 59.006,00 |
| 28.04.2021 | 33,69 | 33,77 | 32,86 | 33,07 | -1,83% | 33.535,00 |
| 27.04.2021 | 33,92 | 33,96 | 33,52 | 33,69 | -0,60% | 20.226,00 |
| 26.04.2021 | 33,98 | 34,22 | 33,66 | 33,89 | -0,24% | 21.423,00 |
| 23.04.2021 | 33,98 | 34,46 | 33,59 | 33,97 | 0,04% | 18.393,00 |
| 22.04.2021 | 32,76 | 34,30 | 32,76 | 33,96 | 3,65% | 44.401,00 |
| 21.04.2021 | 33,07 | 33,20 | 32,42 | 32,76 | -0,97% | 28.950,00 |
| 20.04.2021 | 33,94 | 33,95 | 32,83 | 33,08 | -2,49% | 60.666,00 |
| 19.04.2021 | 34,31 | 34,47 | 33,85 | 33,93 | -1,24% | 46.715,00 |
| 16.04.2021 | 34,27 | 34,52 | 33,82 | 34,35 | 0,32% | 70.657,00 |
| 15.04.2021 | 34,11 | 34,34 | 33,91 | 34,24 | 0,53% | 52.268,00 |
| 14.04.2021 | 34,27 | 34,39 | 33,95 | 34,06 | -0,41% | 43.645,00 |
| 13.04.2021 | 34,48 | 34,57 | 33,80 | 34,20 | -0,81% | 59.699,00 |
| 12.04.2021 | 34,66 | 34,82 | 34,30 | 34,48 | -0,48% | 19.372,00 |
| 09.04.2021 | 34,54 | 34,83 | 34,44 | 34,65 | 0,30% | 43.674,00 |
| 08.04.2021 | 34,09 | 34,60 | 33,99 | 34,54 | 1,54% | 37.948,00 |
| 07.04.2021 | 33,99 | 34,13 | 33,62 | 34,02 | -0,03% | 46.076,00 |
| 06.04.2021 | 34,65 | 34,77 | 33,71 | 34,03 | -1,16% | 85.388,00 |
| 01.04.2021 | 33,26 | 34,48 | 33,25 | 34,43 | 3,49% | 52.852,00 |
| 31.03.2021 | 32,38 | 33,43 | 32,23 | 33,27 | 2,62% | 73.415,00 |
| 30.03.2021 | 32,90 | 32,94 | 0,00 | 32,42 | -1,20% | 73.535,00 |
| 29.03.2021 | 32,66 | 32,98 | 32,61 | 32,81 | 0,02% | 25.150,00 |
| 26.03.2021 | 32,80 | 32,88 | 32,38 | 32,81 | 0,12% | 21.058,00 |
| 25.03.2021 | 32,53 | 32,92 | 32,39 | 32,77 | 0,75% | 42.301,00 |
| 24.03.2021 | 32,50 | 32,85 | 32,24 | 32,52 | -0,02% | 18.173,00 |
| 23.03.2021 | 31,77 | 32,78 | 31,68 | 32,53 | 2,06% | 24.978,00 |
| 22.03.2021 | 31,62 | 32,01 | 31,50 | 31,87 | 0,66% | 27.050,00 |
| 19.03.2021 | 31,32 | 31,82 | 31,25 | 31,66 | 1,34% | 57.585,00 |
| 18.03.2021 | 31,55 | 31,80 | 30,93 | 31,24 | -0,70% | 37.801,00 |
| 17.03.2021 | 32,15 | 32,39 | 31,12 | 31,46 | -2,45% | 83.605,00 |
| 16.03.2021 | 32,56 | 33,12 | 32,03 | 32,25 | -1,48% | 49.245,00 |
| 15.03.2021 | 32,46 | 32,83 | 32,40 | 32,74 | 0,75% | 16.932,00 |
| 12.03.2021 | 32,70 | 32,79 | 32,38 | 32,49 | -0,63% | 19.496,00 |
| 11.03.2021 | 32,47 | 32,82 | 32,35 | 32,70 | 0,85% | 34.098,00 |
| 10.03.2021 | 32,31 | 32,53 | 31,92 | 32,42 | 0,08% | 39.374,00 |
| 09.03.2021 | 31,63 | 33,01 | 31,43 | 32,40 | 2,56% | 56.170,00 |
| 08.03.2021 | 31,94 | 31,95 | 30,81 | 31,59 | -0,47% | 51.042,00 |
| 05.03.2021 | 31,22 | 31,80 | 30,92 | 31,74 | 2,74% | 58.260,00 |
| 04.03.2021 | 30,02 | 31,18 | 29,98 | 30,89 | 2,97% | 35.197,00 |