30,740€
-0,65%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 31,07 | 31,07 | 30,61 | 30,75 | -0,61% | - |
18.03.2024 | 30,72 | 31,49 | 30,72 | 30,94 | -0,23% | 2.328.260,00 |
15.03.2024 | 30,85 | 31,47 | 30,67 | 31,01 | 1,27% | 5.439.149,00 |
14.03.2024 | 32,36 | 32,91 | 30,62 | 30,62 | -3,53% | 7.639.018,00 |
13.03.2024 | 31,80 | 32,26 | 31,40 | 31,74 | 0,83% | 3.951.445,00 |
12.03.2024 | 31,57 | 31,91 | 31,24 | 31,48 | -0,13% | 3.064.367,00 |
11.03.2024 | 31,95 | 32,20 | 31,42 | 31,52 | -1,01% | 2.210.842,00 |
08.03.2024 | 32,38 | 32,68 | 31,80 | 31,84 | -1,21% | 3.198.288,00 |
07.03.2024 | 31,81 | 32,58 | 31,60 | 32,23 | 1,54% | 3.256.248,00 |
06.03.2024 | 31,50 | 32,06 | 31,41 | 31,74 | 0,73% | 4.117.148,00 |
05.03.2024 | 30,76 | 31,71 | 30,60 | 31,51 | 2,97% | 3.487.667,00 |
04.03.2024 | 30,77 | 30,92 | 30,49 | 30,60 | -0,20% | 2.814.596,00 |
01.03.2024 | 30,92 | 31,28 | 30,55 | 30,66 | -1,10% | 3.647.263,00 |
29.02.2024 | 30,84 | 31,38 | 30,58 | 31,00 | 0,68% | 4.775.663,00 |
28.02.2024 | 31,10 | 31,24 | 30,57 | 30,79 | -0,71% | 2.659.229,00 |
27.02.2024 | 30,25 | 31,04 | 30,21 | 31,01 | 2,14% | 2.721.259,00 |
26.02.2024 | 31,00 | 31,04 | 30,33 | 30,36 | -1,97% | 2.434.906,00 |
23.02.2024 | 31,13 | 31,18 | 30,64 | 30,97 | -0,45% | 2.195.116,00 |
22.02.2024 | 31,32 | 31,56 | 30,98 | 31,11 | -0,22% | 2.489.784,00 |
21.02.2024 | 30,95 | 31,32 | 30,75 | 31,18 | 0,03% | 2.153.870,00 |
20.02.2024 | 31,06 | 31,34 | 30,75 | 31,17 | -0,13% | 2.532.862,00 |
19.02.2024 | 31,76 | 32,07 | 31,02 | 31,21 | -1,86% | 2.678.347,00 |
16.02.2024 | 32,24 | 32,27 | 31,29 | 31,80 | -0,87% | 3.762.206,00 |
15.02.2024 | 31,93 | 32,31 | 31,83 | 32,08 | 0,75% | 2.070.441,00 |
14.02.2024 | 32,12 | 32,25 | 31,68 | 31,84 | -1,09% | 1.909.443,00 |
13.02.2024 | 32,64 | 32,90 | 32,11 | 32,19 | -0,98% | 1.926.545,00 |
12.02.2024 | 32,55 | 32,97 | 32,40 | 32,51 | 0,15% | 1.891.667,00 |
09.02.2024 | 32,65 | 32,79 | 32,38 | 32,46 | -1,49% | 2.278.794,00 |
08.02.2024 | 32,69 | 33,19 | 32,65 | 32,95 | 0,70% | 2.232.576,00 |
07.02.2024 | 33,10 | 33,25 | 32,21 | 32,72 | -0,94% | 2.593.422,00 |
06.02.2024 | 33,60 | 33,81 | 32,51 | 33,03 | -2,65% | 3.616.997,00 |
05.02.2024 | 33,56 | 34,54 | 33,56 | 33,93 | 0,98% | 2.317.191,00 |
02.02.2024 | 34,09 | 34,21 | 33,57 | 33,60 | -0,53% | 3.392.965,00 |
01.02.2024 | 34,01 | 34,20 | 33,59 | 33,78 | -1,60% | 2.484.210,00 |
31.01.2024 | 34,25 | 34,41 | 33,99 | 34,33 | 0,09% | 2.834.118,00 |
30.01.2024 | 34,19 | 34,58 | 33,98 | 34,30 | 0,06% | 2.374.592,00 |
29.01.2024 | 34,44 | 34,62 | 33,92 | 34,28 | -0,41% | 3.105.552,00 |
26.01.2024 | 36,80 | 37,49 | 33,89 | 34,42 | -6,03% | 11.116.296,00 |
25.01.2024 | 36,61 | 36,75 | 36,34 | 36,63 | -0,25% | 1.555.306,00 |
24.01.2024 | 36,78 | 37,05 | 36,64 | 36,72 | 0,14% | 1.023.434,00 |
23.01.2024 | 36,95 | 37,16 | 36,67 | 36,67 | -0,14% | 1.608.593,00 |
22.01.2024 | 37,61 | 37,79 | 36,34 | 36,72 | -2,05% | 2.658.075,00 |
19.01.2024 | 37,00 | 37,57 | 37,00 | 37,49 | 1,54% | 2.448.995,00 |
18.01.2024 | 36,90 | 37,12 | 36,53 | 36,92 | -0,59% | 2.421.252,00 |
17.01.2024 | 38,00 | 38,00 | 36,33 | 37,14 | -3,18% | 3.654.261,00 |
16.01.2024 | 38,48 | 38,57 | 37,82 | 38,36 | -0,52% | 1.907.514,00 |
15.01.2024 | 39,40 | 39,49 | 38,52 | 38,56 | -1,66% | 1.461.503,00 |
12.01.2024 | 39,70 | 39,80 | 38,68 | 39,21 | -0,86% | 2.526.427,00 |
11.01.2024 | 40,82 | 40,93 | 39,25 | 39,55 | -2,99% | 2.231.489,00 |
10.01.2024 | 41,05 | 41,09 | 40,76 | 40,77 | -0,97% | 980.424,00 |
09.01.2024 | 40,50 | 41,19 | 40,46 | 41,17 | 1,70% | 1.576.824,00 |
08.01.2024 | 40,59 | 40,78 | 40,38 | 40,48 | -0,64% | 1.433.927,00 |
05.01.2024 | 40,57 | 40,82 | 40,27 | 40,74 | -0,10% | 1.688.676,00 |
04.01.2024 | 40,52 | 40,80 | 40,39 | 40,78 | 0,89% | 1.237.834,00 |
03.01.2024 | 41,18 | 41,30 | 40,29 | 40,42 | -1,65% | 1.458.824,00 |
02.01.2024 | 41,30 | 41,63 | 40,93 | 41,10 | -0,19% | 1.087.047,00 |
29.12.2023 | 41,10 | 41,18 | 40,94 | 41,18 | 0,32% | 732.440,00 |
28.12.2023 | 41,03 | 41,12 | 40,82 | 41,05 | 0,02% | 975.766,00 |
27.12.2023 | 40,88 | 41,10 | 40,79 | 41,04 | 0,44% | 779.246,00 |
22.12.2023 | 40,52 | 40,92 | 40,45 | 40,86 | 0,69% | 980.324,00 |
21.12.2023 | 40,30 | 40,62 | 40,02 | 40,58 | 0,30% | 1.631.936,00 |
20.12.2023 | 40,73 | 40,76 | 40,32 | 40,46 | -0,39% | 1.875.972,00 |
19.12.2023 | 40,62 | 40,97 | 40,52 | 40,62 | -0,10% | 1.316.129,00 |
18.12.2023 | 41,30 | 41,36 | 40,59 | 40,66 | -1,86% | 1.363.177,00 |
15.12.2023 | 41,60 | 42,18 | 41,43 | 41,43 | -0,74% | 3.874.379,00 |
14.12.2023 | 42,00 | 42,33 | 41,69 | 41,74 | 1,88% | 2.998.987,00 |
13.12.2023 | 40,60 | 41,08 | 40,47 | 40,97 | 0,79% | 1.766.954,00 |
12.12.2023 | 40,86 | 41,03 | 40,58 | 40,65 | -0,07% | 2.030.353,00 |
11.12.2023 | 40,65 | 41,05 | 40,25 | 40,68 | 0,57% | 2.164.937,00 |
08.12.2023 | 40,55 | 40,78 | 40,45 | 40,45 | -0,15% | 2.536.998,00 |
07.12.2023 | 40,59 | 40,84 | 40,42 | 40,51 | 0,15% | 1.282.387,00 |
06.12.2023 | 40,20 | 40,54 | 39,83 | 40,45 | 0,72% | 2.172.724,00 |
05.12.2023 | 39,72 | 40,22 | 39,53 | 40,16 | 1,29% | 2.133.696,00 |
04.12.2023 | 39,83 | 39,94 | 39,55 | 39,65 | -0,25% | 1.263.671,00 |
01.12.2023 | 39,55 | 39,84 | 39,38 | 39,75 | 0,97% | 1.863.728,00 |
30.11.2023 | 39,25 | 39,74 | 39,19 | 39,37 | 0,28% | 3.347.951,00 |
29.11.2023 | 39,69 | 40,06 | 39,16 | 39,26 | -0,76% | 2.245.076,00 |
28.11.2023 | 38,32 | 39,98 | 38,29 | 39,56 | 3,05% | 4.713.615,00 |
27.11.2023 | 38,35 | 38,50 | 38,12 | 38,39 | 0,26% | 1.280.367,00 |
24.11.2023 | 38,32 | 38,41 | 38,09 | 38,29 | 0,21% | 1.069.494,00 |
23.11.2023 | 37,95 | 38,31 | 37,90 | 38,21 | 0,66% | 1.043.919,00 |
22.11.2023 | 38,16 | 38,30 | 37,75 | 37,96 | -0,26% | 1.968.553,00 |
21.11.2023 | 38,25 | 38,40 | 37,84 | 38,06 | -0,31% | 1.729.473,00 |
20.11.2023 | 38,26 | 38,56 | 38,06 | 38,18 | -0,42% | 1.901.519,00 |
17.11.2023 | 38,39 | 38,68 | 38,29 | 38,34 | 0,29% | 1.705.376,00 |
16.11.2023 | 38,20 | 38,54 | 38,14 | 38,23 | 0,55% | 1.802.037,00 |
15.11.2023 | 37,78 | 38,53 | 37,75 | 38,02 | 0,96% | 2.144.776,00 |
14.11.2023 | 37,04 | 37,78 | 36,66 | 37,66 | 3,72% | 3.870.294,00 |
13.11.2023 | 36,16 | 36,58 | 36,13 | 36,31 | 0,08% | 1.523.236,00 |
10.11.2023 | 36,20 | 36,34 | 35,85 | 36,28 | -0,25% | 1.565.157,00 |
09.11.2023 | 36,09 | 36,53 | 35,78 | 36,37 | 1,14% | 2.279.559,00 |
08.11.2023 | 36,38 | 36,42 | 35,84 | 35,96 | -1,40% | 1.940.523,00 |
07.11.2023 | 36,75 | 36,97 | 36,47 | 36,47 | -0,98% | 1.263.920,00 |
06.11.2023 | 36,66 | 37,04 | 36,66 | 36,83 | -0,03% | 1.307.574,00 |
03.11.2023 | 36,60 | 37,28 | 36,57 | 36,84 | 0,77% | 1.924.661,00 |
02.11.2023 | 36,47 | 36,72 | 36,34 | 36,56 | 0,69% | 1.781.772,00 |
01.11.2023 | 35,88 | 36,58 | 35,20 | 36,31 | 0,50% | 2.165.472,00 |
31.10.2023 | 36,06 | 36,27 | 35,79 | 36,13 | 0,92% | 1.971.729,00 |
30.10.2023 | 35,70 | 36,19 | 35,68 | 35,80 | 0,67% | 1.563.109,00 |
27.10.2023 | 35,34 | 35,95 | 35,34 | 35,56 | 0,28% | 1.492.198,00 |