32,375€
1,43%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 32,13 | 32,63 | 31,95 | 32,34 | 1,32% | 278.003,00 |
25.04.2024 | 31,64 | 32,37 | 31,61 | 31,92 | 0,79% | 318.538,00 |
24.04.2024 | 32,04 | 32,13 | 31,56 | 31,67 | -1,03% | 186.329,00 |
23.04.2024 | 32,20 | 32,25 | 31,73 | 32,00 | -0,56% | 250.471,00 |
22.04.2024 | 32,49 | 32,59 | 31,51 | 32,18 | -0,80% | 483.276,00 |
19.04.2024 | 32,18 | 32,77 | 32,01 | 32,44 | 0,28% | 265.165,00 |
18.04.2024 | 31,94 | 32,49 | 31,86 | 32,35 | 1,47% | 222.089,00 |
17.04.2024 | 31,98 | 32,07 | 31,42 | 31,88 | -0,41% | 171.470,00 |
16.04.2024 | 31,73 | 32,57 | 31,35 | 32,01 | 0,44% | 306.020,00 |
15.04.2024 | 32,63 | 32,64 | 31,79 | 31,87 | -1,15% | 331.175,00 |
12.04.2024 | 31,68 | 32,90 | 31,57 | 32,24 | 2,19% | 521.895,00 |
11.04.2024 | 30,64 | 31,75 | 30,42 | 31,55 | 3,07% | 367.333,00 |
10.04.2024 | 31,27 | 31,32 | 30,36 | 30,61 | -1,86% | 378.566,00 |
09.04.2024 | 31,03 | 31,35 | 30,80 | 31,19 | 0,13% | 269.771,00 |
08.04.2024 | 30,91 | 31,24 | 30,85 | 31,15 | 0,97% | 284.994,00 |
05.04.2024 | 30,90 | 31,54 | 30,58 | 30,85 | 0,00% | 380.537,00 |
04.04.2024 | 30,59 | 31,43 | 30,53 | 30,85 | 0,92% | 385.553,00 |
03.04.2024 | 31,05 | 31,14 | 30,30 | 30,57 | -2,18% | 449.800,00 |
02.04.2024 | 31,57 | 31,59 | 30,95 | 31,25 | -0,86% | 475.372,00 |
28.03.2024 | 31,56 | 31,78 | 31,30 | 31,52 | -0,10% | 275.042,00 |
27.03.2024 | 31,01 | 31,67 | 31,00 | 31,55 | 1,54% | 237.317,00 |
26.03.2024 | 31,19 | 31,36 | 30,89 | 31,07 | 0,00% | 252.974,00 |
25.03.2024 | 31,29 | 31,40 | 31,05 | 31,07 | -0,58% | 198.849,00 |
22.03.2024 | 30,99 | 31,63 | 30,93 | 31,25 | 0,45% | 251.927,00 |
21.03.2024 | 31,29 | 31,53 | 30,88 | 31,11 | -0,58% | 298.258,00 |
20.03.2024 | 30,61 | 31,29 | 30,09 | 31,29 | 1,82% | 324.970,00 |
19.03.2024 | 31,03 | 31,10 | 30,42 | 30,73 | -1,32% | 320.674,00 |
18.03.2024 | 31,29 | 31,48 | 30,77 | 31,14 | -0,10% | 298.393,00 |
15.03.2024 | 30,83 | 31,46 | 30,57 | 31,17 | 1,14% | 379.833,00 |
14.03.2024 | 32,00 | 32,90 | 30,70 | 30,82 | -3,75% | 982.401,00 |
13.03.2024 | 31,64 | 32,25 | 31,43 | 32,02 | 1,14% | 311.433,00 |
12.03.2024 | 31,68 | 31,91 | 31,25 | 31,66 | -0,03% | 265.146,00 |
11.03.2024 | 31,93 | 32,20 | 31,42 | 31,67 | -1,15% | 229.352,00 |
08.03.2024 | 32,51 | 32,67 | 31,80 | 32,04 | -1,29% | 269.226,00 |
07.03.2024 | 31,88 | 32,57 | 31,60 | 32,46 | 1,56% | 274.996,00 |
06.03.2024 | 31,60 | 32,05 | 31,43 | 31,96 | 1,14% | 233.764,00 |
05.03.2024 | 30,62 | 31,71 | 30,61 | 31,60 | 2,43% | 276.350,00 |
04.03.2024 | 30,89 | 30,94 | 30,50 | 30,85 | 0,26% | 361.190,00 |
01.03.2024 | 31,22 | 31,29 | 30,56 | 30,77 | -1,22% | 286.019,00 |
29.02.2024 | 30,89 | 31,39 | 30,58 | 31,15 | 0,87% | 221.109,00 |
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 |