31,835€
-0,31%
Echtzeit-Aktienkurs RWE AG INH O.N.
Bid:
Ask:
Aktienkurse zur RWE AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 31,92 | 32,06 | 31,41 | 31,84 | -0,31% | 7.496,00 |
| 16.04.2024 | 31,81 | 32,57 | 31,36 | 31,94 | 0,44% | 11.760,00 |
| 15.04.2024 | 32,23 | 32,60 | 31,78 | 31,80 | -1,56% | 13.537,00 |
| 12.04.2024 | 31,53 | 32,93 | 31,53 | 32,30 | 2,46% | 33.432,00 |
| 11.04.2024 | 30,65 | 31,77 | 30,42 | 31,53 | 2,94% | 39.797,00 |
| 10.04.2024 | 31,18 | 31,34 | 30,38 | 30,63 | -1,80% | 30.050,00 |
| 09.04.2024 | 31,07 | 31,35 | 30,79 | 31,19 | 0,39% | 19.519,00 |
| 08.04.2024 | 30,80 | 31,24 | 30,79 | 31,07 | 0,86% | 4.466,00 |
| 05.04.2024 | 30,86 | 31,57 | 30,57 | 30,80 | -0,18% | 48.902,00 |
| 04.04.2024 | 30,61 | 31,36 | 30,54 | 30,86 | 0,77% | 37.991,00 |
| 03.04.2024 | 31,20 | 31,20 | 30,30 | 30,62 | -1,84% | 50.099,00 |
| 02.04.2024 | 31,51 | 31,60 | 30,96 | 31,20 | -0,98% | 12.628,00 |
| 28.03.2024 | 31,49 | 31,83 | 31,29 | 31,51 | 0,02% | 26.407,00 |
| 27.03.2024 | 31,02 | 31,65 | 31,00 | 31,50 | 1,55% | 25.984,00 |
| 26.03.2024 | 31,14 | 31,34 | 30,88 | 31,02 | -0,37% | 26.162,00 |
| 25.03.2024 | 31,20 | 31,34 | 31,04 | 31,14 | -0,24% | 16.316,00 |
| 22.03.2024 | 31,07 | 31,63 | 30,92 | 31,21 | 0,45% | 32.028,00 |
| 21.03.2024 | 31,21 | 31,54 | 30,87 | 31,07 | -0,45% | 16.962,00 |
| 20.03.2024 | 30,71 | 31,26 | 30,09 | 31,21 | 1,64% | 23.890,00 |
| 19.03.2024 | 31,11 | 31,11 | 30,42 | 30,71 | -1,29% | 28.771,00 |
| 18.03.2024 | 31,30 | 31,49 | 30,77 | 31,11 | -0,56% | 22.050,00 |
| 15.03.2024 | 30,87 | 31,47 | 30,61 | 31,28 | 1,38% | 33.005,00 |
| 14.03.2024 | 32,05 | 32,91 | 30,69 | 30,86 | -3,88% | 101.237,00 |
| 13.03.2024 | 31,67 | 32,25 | 31,41 | 32,10 | 1,37% | 14.407,00 |
| 12.03.2024 | 31,63 | 31,92 | 31,25 | 31,67 | 0,32% | 8.164,00 |
| 11.03.2024 | 31,85 | 32,20 | 31,42 | 31,57 | -1,10% | 10.437,00 |
| 08.03.2024 | 32,39 | 32,68 | 31,77 | 31,92 | -1,42% | 15.737,00 |
| 07.03.2024 | 31,84 | 32,58 | 31,60 | 32,38 | 1,68% | 21.621,00 |
| 06.03.2024 | 31,41 | 32,06 | 31,41 | 31,84 | 1,08% | 23.531,00 |
| 05.03.2024 | 30,68 | 31,71 | 30,60 | 31,50 | 2,56% | 32.188,00 |
| 04.03.2024 | 30,80 | 30,93 | 30,49 | 30,72 | -0,21% | 29.581,00 |
| 01.03.2024 | 31,01 | 31,31 | 30,56 | 30,78 | -0,95% | 14.011,00 |
| 29.02.2024 | 30,71 | 31,38 | 30,58 | 31,08 | 0,63% | 15.261,00 |
| 28.02.2024 | 31,13 | 31,26 | 30,56 | 30,88 | -0,87% | 247.262,00 |
| 27.02.2024 | 30,42 | 31,20 | 30,27 | 31,15 | 2,37% | 320.029,00 |
| 26.02.2024 | 31,04 | 31,17 | 30,35 | 30,43 | -1,97% | 302.393,00 |
| 23.02.2024 | 31,16 | 31,21 | 30,64 | 31,04 | -0,23% | 307.098,00 |
| 22.02.2024 | 31,30 | 31,54 | 30,99 | 31,11 | -0,67% | 247.841,00 |
| 21.02.2024 | 31,22 | 31,33 | 30,75 | 31,32 | 0,61% | 220.269,00 |
| 20.02.2024 | 31,20 | 31,35 | 30,75 | 31,13 | -0,26% | 276.021,00 |
| 19.02.2024 | 31,89 | 32,08 | 31,03 | 31,21 | -1,95% | 391.323,00 |
| 16.02.2024 | 32,26 | 32,49 | 31,58 | 31,83 | -1,58% | 446.983,00 |
| 15.02.2024 | 32,04 | 32,34 | 31,84 | 32,34 | 0,94% | 287.423,00 |
| 14.02.2024 | 32,21 | 32,39 | 31,69 | 32,04 | -0,65% | 348.848,00 |
| 13.02.2024 | 32,59 | 32,90 | 32,10 | 32,25 | -1,19% | 323.722,00 |
| 12.02.2024 | 32,56 | 32,96 | 32,40 | 32,64 | 0,31% | 224.032,00 |
| 09.02.2024 | 32,80 | 33,05 | 32,38 | 32,54 | -1,21% | 430.904,00 |
| 08.02.2024 | 32,88 | 33,20 | 32,67 | 32,94 | 0,21% | 275.884,00 |
| 07.02.2024 | 33,24 | 33,27 | 32,35 | 32,87 | -1,11% | 336.236,00 |
| 06.02.2024 | 33,64 | 33,85 | 32,53 | 33,24 | -2,38% | 611.816,00 |
| 05.02.2024 | 33,96 | 34,54 | 33,66 | 34,05 | 0,68% | 392.609,00 |
| 02.02.2024 | 34,30 | 34,39 | 33,56 | 33,82 | -1,31% | 536.797,00 |
| 01.02.2024 | 34,09 | 34,27 | 33,59 | 34,27 | 0,35% | 287.282,00 |
| 31.01.2024 | 34,37 | 34,44 | 34,02 | 34,15 | -0,87% | 217.274,00 |
| 30.01.2024 | 34,40 | 34,58 | 33,99 | 34,45 | 0,20% | 247.666,00 |
| 29.01.2024 | 34,76 | 34,80 | 33,94 | 34,38 | -0,61% | 545.352,00 |
| 26.01.2024 | 36,59 | 37,41 | 33,93 | 34,59 | -5,36% | 980.500,00 |
| 25.01.2024 | 36,79 | 36,79 | 36,35 | 36,55 | -0,76% | 125.775,00 |
| 24.01.2024 | 36,99 | 37,08 | 36,64 | 36,83 | 0,08% | 146.021,00 |
| 23.01.2024 | 36,91 | 37,16 | 36,66 | 36,80 | -0,30% | 131.694,00 |
| 22.01.2024 | 37,85 | 37,98 | 36,33 | 36,91 | -2,30% | 315.108,00 |
| 19.01.2024 | 37,20 | 37,83 | 37,05 | 37,78 | 2,03% | 191.347,00 |
| 18.01.2024 | 37,07 | 37,27 | 36,54 | 37,03 | 0,57% | 236.078,00 |
| 17.01.2024 | 38,08 | 38,15 | 36,33 | 36,82 | -3,84% | 332.370,00 |
| 16.01.2024 | 38,50 | 38,56 | 37,83 | 38,29 | -0,93% | 207.040,00 |
| 15.01.2024 | 39,50 | 39,54 | 38,51 | 38,65 | -1,68% | 158.356,00 |
| 12.01.2024 | 39,74 | 39,84 | 38,68 | 39,31 | -1,01% | 268.271,00 |
| 11.01.2024 | 40,90 | 40,92 | 39,24 | 39,71 | -2,67% | 209.337,00 |
| 10.01.2024 | 41,04 | 41,14 | 40,65 | 40,80 | -0,58% | 101.178,00 |
| 09.01.2024 | 40,74 | 41,31 | 40,49 | 41,04 | 1,01% | 130.834,00 |
| 08.01.2024 | 40,66 | 40,90 | 40,35 | 40,63 | -0,27% | 61.153,00 |
| 05.01.2024 | 40,59 | 40,83 | 40,29 | 40,74 | 0,02% | 183.316,00 |
| 04.01.2024 | 40,31 | 40,83 | 40,31 | 40,73 | 0,64% | 68.024,00 |
| 03.01.2024 | 41,06 | 41,29 | 40,31 | 40,47 | -1,51% | 127.420,00 |
| 02.01.2024 | 41,17 | 41,63 | 40,94 | 41,09 | 0,05% | 147.710,00 |
| 29.12.2023 | 41,12 | 41,19 | 40,94 | 41,07 | -0,15% | 55.910,00 |
| 28.12.2023 | 40,99 | 41,13 | 40,83 | 41,13 | 0,61% | 95.209,00 |
| 27.12.2023 | 40,79 | 41,07 | 40,76 | 40,88 | 0,00% | 85.736,00 |
| 22.12.2023 | 40,61 | 40,92 | 40,45 | 40,88 | 0,34% | 90.805,00 |
| 21.12.2023 | 40,13 | 40,74 | 40,06 | 40,74 | 1,34% | 117.746,00 |
| 20.12.2023 | 40,81 | 40,81 | 39,92 | 40,20 | -1,59% | 152.745,00 |
| 19.12.2023 | 40,78 | 40,97 | 40,56 | 40,85 | 0,10% | 134.309,00 |
| 18.12.2023 | 41,28 | 41,33 | 40,60 | 40,81 | -1,35% | 201.281,00 |
| 15.12.2023 | 41,63 | 42,15 | 41,33 | 41,37 | -0,65% | 248.939,00 |
| 14.12.2023 | 41,43 | 42,30 | 41,10 | 41,64 | 0,63% | 471.320,00 |
| 13.12.2023 | 40,65 | 41,38 | 40,47 | 41,38 | 2,15% | 180.399,00 |
| 12.12.2023 | 40,92 | 41,03 | 40,51 | 40,51 | -0,98% | 187.092,00 |
| 11.12.2023 | 40,66 | 41,05 | 40,25 | 40,91 | 1,26% | 261.953,00 |
| 08.12.2023 | 40,59 | 40,82 | 40,01 | 40,40 | -0,47% | 236.603,00 |
| 07.12.2023 | 40,35 | 40,84 | 40,28 | 40,59 | 0,37% | 156.020,00 |
| 06.12.2023 | 40,15 | 40,54 | 39,84 | 40,44 | 0,95% | 310.701,00 |
| 05.12.2023 | 39,70 | 40,23 | 39,55 | 40,06 | 0,93% | 206.974,00 |
| 04.12.2023 | 39,79 | 39,95 | 39,57 | 39,69 | 0,03% | 212.200,00 |
| 01.12.2023 | 39,44 | 39,84 | 39,38 | 39,68 | 0,69% | 140.659,00 |
| 30.11.2023 | 39,44 | 39,74 | 39,20 | 39,41 | -0,28% | 141.988,00 |
| 29.11.2023 | 39,62 | 40,00 | 39,17 | 39,52 | -0,15% | 283.296,00 |
| 28.11.2023 | 38,49 | 39,97 | 38,30 | 39,58 | 2,75% | 344.956,00 |
| 27.11.2023 | 38,47 | 38,52 | 38,13 | 38,52 | 0,21% | 150.423,00 |
| 24.11.2023 | 38,29 | 38,44 | 38,10 | 38,44 | 0,31% | 106.501,00 |
| 23.11.2023 | 37,91 | 38,32 | 37,91 | 38,32 | 0,82% | 109.507,00 |