Börse:
41,280€
-1,97%
Echtzeit-Aktienkurs RWE AG
Bid:
41,220€
Ask:
41,340€
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2023 | 42,11 | 42,14 | 41,02 | 41,28 | -1,97% | 114.168,00 |
| 26.01.2023 | 43,18 | 43,18 | 41,87 | 42,11 | -2,13% | 17.337,00 |
| 25.01.2023 | 42,06 | 43,52 | 42,02 | 43,03 | 2,16% | 19.182,00 |
| 24.01.2023 | 41,61 | 42,33 | 41,60 | 42,12 | 1,23% | 35.741,00 |
| 23.01.2023 | 41,70 | 42,03 | 41,36 | 41,61 | -0,06% | 15.026,00 |
| 20.01.2023 | 40,80 | 42,11 | 40,78 | 41,63 | 1,34% | 13.141,00 |
| 19.01.2023 | 40,79 | 41,58 | 40,67 | 41,08 | 0,69% | 15.035,00 |
| 18.01.2023 | 41,34 | 41,66 | 40,73 | 40,80 | -1,31% | 13.281,00 |
| 17.01.2023 | 41,66 | 41,84 | 41,13 | 41,34 | -0,83% | 11.602,00 |
| 16.01.2023 | 42,50 | 42,76 | 41,60 | 41,69 | -1,81% | 12.542,00 |
| 13.01.2023 | 41,78 | 42,77 | 41,78 | 42,46 | 1,58% | 20.090,00 |
| 12.01.2023 | 40,41 | 42,06 | 40,41 | 41,80 | 3,45% | 24.099,00 |
| 11.01.2023 | 39,57 | 40,54 | 39,22 | 40,40 | 2,25% | 18.932,00 |
| 10.01.2023 | 39,16 | 39,73 | 39,03 | 39,51 | 0,89% | 17.930,00 |
| 09.01.2023 | 39,32 | 39,51 | 38,81 | 39,16 | -0,09% | 30.018,00 |
| 06.01.2023 | 39,20 | 39,26 | 38,65 | 39,20 | 0,27% | 39.779,00 |
| 05.01.2023 | 38,59 | 39,31 | 38,53 | 39,09 | 1,48% | 199.340,00 |
| 04.01.2023 | 39,98 | 40,17 | 38,09 | 38,52 | -3,58% | 519.548,00 |
| 03.01.2023 | 41,51 | 42,20 | 39,49 | 39,95 | -4,04% | 226.695,00 |
| 02.01.2023 | 41,57 | 41,84 | 41,18 | 41,63 | -0,24% | 42.416,00 |
| 30.12.2022 | 41,53 | 41,77 | 41,36 | 41,73 | 0,07% | 29.112,00 |
| 29.12.2022 | 41,28 | 41,91 | 41,15 | 41,70 | 1,12% | 39.291,00 |
| 28.12.2022 | 41,44 | 41,65 | 41,21 | 41,24 | -0,70% | 38.597,00 |
| 27.12.2022 | 41,57 | 41,92 | 41,39 | 41,53 | 0,31% | 45.278,00 |
| 23.12.2022 | 42,00 | 42,05 | 41,21 | 41,40 | -1,31% | 42.233,00 |
| 22.12.2022 | 41,89 | 42,56 | 41,57 | 41,95 | 0,55% | 81.469,00 |
| 21.12.2022 | 41,82 | 41,89 | 41,45 | 41,72 | 0,26% | 42.596,00 |
| 20.12.2022 | 41,04 | 41,75 | 40,91 | 41,61 | 0,53% | 54.182,00 |
| 19.12.2022 | 41,53 | 41,75 | 41,33 | 41,39 | -0,65% | 40.032,00 |
| 16.12.2022 | 42,05 | 42,08 | 41,24 | 41,66 | -0,62% | 67.231,00 |
| 15.12.2022 | 42,53 | 42,60 | 41,82 | 41,92 | -1,11% | 57.821,00 |
| 14.12.2022 | 42,32 | 42,86 | 41,96 | 42,39 | -0,19% | 54.354,00 |
| 13.12.2022 | 42,31 | 43,03 | 41,60 | 42,47 | 0,28% | 132.841,00 |
| 12.12.2022 | 42,29 | 42,42 | 41,99 | 42,35 | 0,12% | 46.593,00 |
| 09.12.2022 | 41,97 | 42,49 | 41,80 | 42,30 | 1,32% | 51.910,00 |
| 08.12.2022 | 42,33 | 42,49 | 41,65 | 41,75 | -1,39% | 60.062,00 |
| 07.12.2022 | 42,25 | 42,61 | 42,11 | 42,34 | 0,24% | 45.380,00 |
| 06.12.2022 | 41,52 | 42,51 | 41,38 | 42,24 | 1,88% | 93.599,00 |
| 05.12.2022 | 42,07 | 42,07 | 41,46 | 41,46 | -1,36% | 60.593,00 |
| 02.12.2022 | 42,57 | 42,68 | 41,42 | 42,03 | -1,31% | 62.559,00 |
| 01.12.2022 | 42,49 | 42,99 | 41,95 | 42,59 | 0,69% | 111.777,00 |
| 30.11.2022 | 41,98 | 42,30 | 41,35 | 42,30 | 0,88% | 141.508,00 |
| 29.11.2022 | 42,36 | 42,73 | 41,60 | 41,93 | -0,76% | 87.679,00 |
| 28.11.2022 | 42,09 | 42,54 | 41,80 | 42,25 | -0,09% | 106.340,00 |
| 25.11.2022 | 41,66 | 42,64 | 41,60 | 42,29 | 1,51% | 161.327,00 |
| 24.11.2022 | 41,24 | 41,83 | 41,10 | 41,66 | 1,29% | 109.121,00 |
| 23.11.2022 | 41,50 | 41,50 | 40,15 | 41,13 | -0,94% | 113.685,00 |
| 22.11.2022 | 41,11 | 41,79 | 40,99 | 41,52 | 1,34% | 93.935,00 |
| 21.11.2022 | 41,14 | 41,82 | 40,87 | 40,97 | -0,34% | 98.279,00 |
| 18.11.2022 | 40,61 | 41,70 | 40,61 | 41,11 | 0,91% | 156.407,00 |
| 17.11.2022 | 40,10 | 41,08 | 39,09 | 40,74 | 1,75% | 123.357,00 |
| 16.11.2022 | 39,47 | 40,55 | 39,39 | 40,04 | 1,62% | 117.298,00 |
| 15.11.2022 | 38,71 | 39,92 | 38,71 | 39,40 | 1,55% | 201.595,00 |
| 14.11.2022 | 40,14 | 40,14 | 38,45 | 38,80 | -3,17% | 268.663,00 |
| 11.11.2022 | 40,96 | 41,00 | 39,53 | 40,07 | -1,72% | 150.522,00 |
| 10.11.2022 | 39,13 | 41,30 | 38,80 | 40,77 | 3,66% | 212.064,00 |
| 09.11.2022 | 38,71 | 39,75 | 38,46 | 39,33 | 1,03% | 76.557,00 |
| 08.11.2022 | 38,64 | 39,15 | 38,45 | 38,93 | 0,88% | 54.607,00 |
| 07.11.2022 | 39,16 | 39,49 | 38,19 | 38,59 | -1,58% | 75.906,00 |
| 04.11.2022 | 39,10 | 39,58 | 38,45 | 39,21 | 0,28% | 73.924,00 |
| 03.11.2022 | 38,65 | 39,18 | 38,17 | 39,10 | 0,93% | 44.442,00 |
| 02.11.2022 | 39,43 | 39,48 | 38,61 | 38,74 | -1,63% | 56.152,00 |
| 01.11.2022 | 39,33 | 39,79 | 39,09 | 39,38 | 0,85% | 71.036,00 |
| 31.10.2022 | 38,90 | 39,31 | 38,66 | 39,05 | 0,08% | 37.922,00 |
| 28.10.2022 | 38,55 | 39,02 | 38,40 | 39,02 | 0,64% | 38.445,00 |
| 27.10.2022 | 38,89 | 39,10 | 38,30 | 38,77 | -0,10% | 78.152,00 |
| 26.10.2022 | 39,08 | 39,38 | 38,48 | 38,81 | -1,22% | 51.985,00 |
| 25.10.2022 | 38,37 | 39,29 | 38,37 | 39,29 | 2,50% | 68.862,00 |
| 24.10.2022 | 37,29 | 38,55 | 37,01 | 38,33 | 3,07% | 114.340,00 |
| 21.10.2022 | 37,50 | 37,59 | 36,65 | 37,19 | -0,99% | 82.280,00 |
| 20.10.2022 | 37,93 | 38,06 | 37,40 | 37,56 | -0,58% | 86.767,00 |
| 19.10.2022 | 39,11 | 39,11 | 36,07 | 37,78 | -3,15% | 252.023,00 |
| 18.10.2022 | 39,45 | 39,98 | 38,66 | 39,01 | 0,26% | 100.714,00 |
| 17.10.2022 | 38,84 | 39,26 | 38,72 | 38,91 | 1,09% | 75.755,00 |
| 14.10.2022 | 38,68 | 39,31 | 38,34 | 38,49 | -0,28% | 76.576,00 |
| 13.10.2022 | 36,73 | 38,65 | 36,59 | 38,60 | 5,06% | 76.753,00 |
| 12.10.2022 | 37,10 | 37,57 | 36,69 | 36,74 | -0,11% | 105.402,00 |
| 11.10.2022 | 37,51 | 37,66 | 36,27 | 36,78 | -2,28% | 79.501,00 |
| 10.10.2022 | 38,59 | 38,59 | 37,51 | 37,64 | -2,91% | 139.893,00 |
| 07.10.2022 | 39,06 | 39,55 | 38,65 | 38,77 | -0,49% | 54.037,00 |
| 06.10.2022 | 40,73 | 40,73 | 38,80 | 38,96 | -3,33% | 72.172,00 |
| 05.10.2022 | 39,87 | 40,74 | 39,66 | 40,30 | 1,03% | 71.079,00 |
| 04.10.2022 | 39,23 | 39,89 | 38,13 | 39,89 | 3,18% | 154.916,00 |
| 03.10.2022 | 37,51 | 38,69 | 37,11 | 38,66 | 3,37% | 71.047,00 |
| 30.09.2022 | 37,61 | 38,81 | 37,21 | 37,40 | -1,03% | 89.030,00 |
| 29.09.2022 | 38,88 | 38,89 | 37,52 | 37,79 | -2,93% | 87.799,00 |
| 28.09.2022 | 37,99 | 39,20 | 37,60 | 38,93 | 1,91% | 79.623,00 |
| 27.09.2022 | 38,81 | 39,82 | 37,83 | 38,20 | -1,32% | 153.748,00 |
| 26.09.2022 | 39,83 | 40,29 | 38,54 | 38,71 | -3,66% | 105.417,00 |
| 23.09.2022 | 40,53 | 40,81 | 39,49 | 40,18 | -0,96% | 102.142,00 |
| 22.09.2022 | 40,46 | 41,16 | 40,20 | 40,57 | -0,27% | 32.344,00 |
| 21.09.2022 | 40,15 | 41,30 | 39,90 | 40,68 | 1,04% | 78.420,00 |
| 20.09.2022 | 41,41 | 41,60 | 39,97 | 40,26 | -2,26% | 61.314,00 |
| 19.09.2022 | 40,81 | 41,22 | 40,17 | 41,19 | 1,08% | 58.411,00 |
| 16.09.2022 | 40,19 | 41,10 | 39,90 | 40,75 | 0,42% | 81.987,00 |
| 15.09.2022 | 41,28 | 41,79 | 40,45 | 40,58 | -2,00% | 100.801,00 |
| 14.09.2022 | 42,26 | 43,00 | 41,21 | 41,41 | -1,87% | 116.866,00 |
| 13.09.2022 | 41,60 | 43,53 | 41,60 | 42,20 | 1,42% | 238.237,00 |
| 12.09.2022 | 41,80 | 42,14 | 41,39 | 41,61 | -0,24% | 128.771,00 |
| 09.09.2022 | 41,35 | 41,71 | 40,93 | 41,71 | 1,31% | 103.081,00 |