Börse:
34,730€
1,43%
Echtzeit-Aktienkurs RWE AG INH O.N.
Bid:
34,670€
Ask:
34,790€
Aktienkurse zur RWE AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2020 | 34,25 | 34,89 | 34,25 | 34,87 | 1,84% | 1.486.651,00 |
| 26.11.2020 | 34,57 | 34,84 | 33,97 | 34,24 | -0,55% | 1.410.482,00 |
| 25.11.2020 | 34,23 | 34,82 | 34,17 | 34,43 | 0,88% | 1.776.010,00 |
| 24.11.2020 | 35,00 | 35,09 | 33,97 | 34,13 | -1,30% | 2.720.764,00 |
| 23.11.2020 | 35,25 | 35,28 | 34,58 | 34,58 | -1,20% | 2.133.451,00 |
| 20.11.2020 | 34,10 | 35,14 | 33,80 | 35,00 | 2,76% | 3.232.492,00 |
| 19.11.2020 | 33,50 | 34,36 | 33,49 | 34,06 | 1,01% | 2.732.642,00 |
| 18.11.2020 | 33,83 | 34,04 | 33,43 | 33,72 | -0,68% | 2.132.800,00 |
| 17.11.2020 | 34,39 | 34,70 | 33,84 | 33,95 | -1,31% | 2.091.843,00 |
| 16.11.2020 | 35,13 | 35,25 | 34,27 | 34,40 | -1,63% | 3.035.268,00 |
| 13.11.2020 | 34,36 | 35,30 | 34,36 | 34,97 | 1,92% | 2.834.099,00 |
| 12.11.2020 | 33,97 | 34,58 | 33,22 | 34,31 | 0,41% | 3.012.670,00 |
| 11.11.2020 | 33,34 | 34,24 | 32,96 | 34,17 | 4,72% | 3.446.736,00 |
| 10.11.2020 | 33,01 | 33,64 | 32,53 | 32,63 | -1,60% | 3.819.831,00 |
| 09.11.2020 | 34,24 | 35,26 | 33,07 | 33,16 | -1,07% | 4.507.579,00 |
| 06.11.2020 | 34,00 | 34,13 | 33,38 | 33,52 | -2,05% | 1.566.758,00 |
| 05.11.2020 | 34,00 | 34,60 | 33,90 | 34,22 | 1,03% | 1.946.673,00 |
| 04.11.2020 | 32,07 | 33,87 | 31,84 | 33,87 | 3,17% | 3.013.284,00 |
| 03.11.2020 | 32,75 | 33,29 | 32,46 | 32,83 | 1,39% | 2.369.512,00 |
| 02.11.2020 | 32,02 | 32,55 | 31,38 | 32,38 | 1,86% | 2.524.274,00 |
| 30.10.2020 | 31,25 | 32,09 | 31,14 | 31,79 | 1,27% | 3.198.155,00 |
| 29.10.2020 | 31,90 | 32,39 | 30,98 | 31,39 | -1,94% | 4.133.738,00 |
| 28.10.2020 | 33,20 | 33,40 | 31,82 | 32,01 | -5,30% | 3.913.691,00 |
| 27.10.2020 | 33,38 | 33,85 | 32,95 | 33,80 | 2,15% | 2.830.245,00 |
| 26.10.2020 | 32,94 | 33,21 | 32,73 | 33,09 | -0,33% | 1.558.606,00 |
| 23.10.2020 | 32,60 | 33,36 | 32,48 | 33,20 | 1,59% | 1.779.105,00 |
| 22.10.2020 | 32,95 | 32,98 | 32,67 | 32,68 | -1,30% | 1.706.911,00 |
| 21.10.2020 | 33,55 | 33,55 | 33,05 | 33,11 | -0,90% | 1.345.079,00 |
| 20.10.2020 | 33,85 | 33,87 | 33,39 | 33,41 | -1,18% | 1.386.275,00 |
| 19.10.2020 | 34,20 | 34,20 | 33,81 | 33,81 | -0,59% | 1.104.102,00 |
| 16.10.2020 | 33,62 | 34,10 | 33,53 | 34,01 | 1,31% | 1.660.223,00 |
| 15.10.2020 | 33,95 | 34,09 | 33,38 | 33,57 | -2,38% | 2.143.293,00 |
| 14.10.2020 | 34,00 | 34,47 | 33,62 | 34,39 | 1,30% | 1.551.533,00 |
| 13.10.2020 | 34,05 | 34,41 | 33,66 | 33,95 | -0,21% | 2.093.262,00 |
| 12.10.2020 | 33,63 | 34,03 | 33,48 | 34,02 | 1,22% | 1.496.685,00 |
| 09.10.2020 | 33,84 | 33,86 | 33,33 | 33,61 | -0,88% | 1.552.922,00 |
| 08.10.2020 | 33,32 | 33,91 | 33,28 | 33,91 | 2,02% | 1.802.855,00 |
| 07.10.2020 | 32,80 | 33,55 | 32,72 | 33,24 | 1,28% | 1.670.137,00 |
| 06.10.2020 | 33,12 | 33,42 | 32,79 | 32,82 | -0,55% | 1.430.605,00 |
| 05.10.2020 | 33,60 | 33,71 | 32,85 | 33,00 | -1,46% | 1.410.544,00 |
| 02.10.2020 | 32,85 | 33,49 | 32,70 | 33,49 | 1,89% | 2.212.890,00 |
| 01.10.2020 | 32,20 | 32,92 | 32,10 | 32,87 | 2,78% | 2.699.283,00 |
| 30.09.2020 | 31,98 | 32,85 | 31,96 | 31,98 | -0,06% | 3.634.344,00 |
| 29.09.2020 | 31,24 | 32,10 | 31,16 | 32,00 | 2,01% | 1.952.978,00 |
| 28.09.2020 | 31,74 | 31,78 | 31,27 | 31,37 | -0,03% | 2.180.842,00 |
| 25.09.2020 | 31,34 | 31,52 | 31,15 | 31,38 | 0,51% | 2.225.082,00 |
| 24.09.2020 | 30,99 | 31,66 | 30,86 | 31,22 | -0,03% | 2.265.500,00 |
| 23.09.2020 | 30,57 | 31,51 | 30,37 | 31,23 | 3,07% | 2.347.987,00 |
| 22.09.2020 | 30,21 | 30,60 | 30,16 | 30,30 | 0,30% | 1.775.420,00 |
| 21.09.2020 | 30,88 | 30,88 | 30,03 | 30,21 | -1,76% | 3.280.647,00 |
| 18.09.2020 | 30,93 | 31,24 | 30,71 | 30,75 | -0,68% | 5.154.246,00 |
| 17.09.2020 | 31,10 | 31,51 | 30,85 | 30,96 | -1,90% | 2.670.091,00 |
| 16.09.2020 | 31,43 | 31,99 | 31,43 | 31,56 | 0,41% | 2.150.181,00 |
| 15.09.2020 | 31,56 | 31,69 | 31,16 | 31,43 | -0,19% | 2.331.657,00 |
| 14.09.2020 | 32,38 | 32,40 | 31,45 | 31,49 | -1,59% | 1.939.007,00 |
| 11.09.2020 | 32,11 | 32,39 | 31,82 | 32,00 | -0,50% | 1.362.095,00 |
| 10.09.2020 | 32,16 | 32,46 | 32,03 | 32,16 | -0,03% | 1.216.036,00 |
| 09.09.2020 | 31,68 | 32,33 | 31,60 | 32,17 | 1,71% | 1.774.227,00 |
| 08.09.2020 | 32,15 | 32,16 | 31,16 | 31,63 | -1,13% | 1.917.746,00 |
| 07.09.2020 | 31,49 | 32,16 | 31,28 | 31,99 | 2,24% | 2.048.274,00 |
| 04.09.2020 | 32,63 | 32,90 | 31,06 | 31,29 | -4,37% | 4.055.504,00 |
| 03.09.2020 | 34,03 | 34,49 | 32,57 | 32,72 | -2,88% | 3.774.164,00 |
| 02.09.2020 | 33,02 | 33,75 | 32,87 | 33,69 | 2,25% | 3.167.155,00 |
| 01.09.2020 | 33,57 | 33,70 | 32,95 | 32,95 | -1,05% | 1.714.989,00 |
| 31.08.2020 | 33,22 | 33,54 | 33,12 | 33,30 | 0,91% | 2.499.252,00 |
| 28.08.2020 | 33,13 | 33,18 | 32,62 | 33,00 | 0,09% | 2.043.247,00 |
| 27.08.2020 | 33,55 | 33,64 | 32,97 | 32,97 | -1,67% | 1.791.671,00 |
| 26.08.2020 | 33,20 | 33,57 | 33,11 | 33,53 | 1,05% | 1.732.305,00 |
| 25.08.2020 | 33,40 | 33,88 | 33,15 | 33,18 | -0,54% | 2.182.356,00 |
| 24.08.2020 | 32,80 | 33,57 | 32,58 | 33,36 | 2,52% | 3.967.818,00 |
| 21.08.2020 | 32,56 | 32,94 | 32,29 | 32,54 | 0,12% | 7.940.347,00 |
| 20.08.2020 | 32,50 | 32,71 | 32,15 | 32,50 | -0,52% | 3.732.755,00 |
| 19.08.2020 | 32,82 | 33,15 | 32,42 | 32,67 | -4,59% | 8.976.206,00 |
| 18.08.2020 | 34,47 | 34,99 | 34,24 | 34,24 | -0,75% | 1.597.015,00 |
| 17.08.2020 | 34,40 | 34,57 | 33,93 | 34,50 | 0,64% | 1.423.872,00 |
| 14.08.2020 | 34,31 | 34,54 | 33,91 | 34,28 | -0,75% | 1.713.846,00 |
| 13.08.2020 | 33,89 | 34,54 | 33,65 | 34,54 | 2,64% | 2.497.353,00 |
| 12.08.2020 | 32,89 | 33,69 | 32,62 | 33,65 | 2,06% | 2.102.181,00 |
| 11.08.2020 | 33,78 | 34,18 | 32,97 | 32,97 | -1,82% | 2.869.101,00 |
| 10.08.2020 | 33,38 | 33,72 | 33,13 | 33,58 | 0,93% | 1.730.912,00 |
| 07.08.2020 | 32,97 | 33,27 | 32,80 | 33,27 | 1,03% | 1.341.500,00 |
| 06.08.2020 | 32,93 | 33,31 | 32,67 | 32,93 | -0,18% | 2.377.626,00 |
| 05.08.2020 | 32,75 | 33,27 | 32,40 | 32,99 | 1,29% | 2.169.854,00 |
| 04.08.2020 | 32,94 | 33,00 | 32,34 | 32,57 | -0,76% | 1.244.150,00 |
| 03.08.2020 | 32,10 | 32,92 | 31,96 | 32,82 | 2,63% | 1.703.192,00 |
| 31.07.2020 | 31,95 | 32,53 | 31,87 | 31,98 | 0,22% | 2.008.729,00 |
| 30.07.2020 | 32,93 | 32,93 | 31,73 | 31,91 | -3,13% | 1.949.179,00 |
| 29.07.2020 | 32,87 | 33,06 | 32,70 | 32,94 | 0,12% | 1.069.382,00 |
| 28.07.2020 | 32,57 | 32,92 | 32,22 | 32,90 | 1,23% | 1.586.923,00 |
| 27.07.2020 | 32,61 | 32,96 | 32,34 | 32,50 | -0,88% | 1.436.949,00 |
| 24.07.2020 | 33,42 | 33,48 | 32,61 | 32,79 | -3,05% | 2.027.965,00 |
| 23.07.2020 | 33,82 | 33,89 | 33,33 | 33,82 | 0,39% | 1.498.765,00 |
| 22.07.2020 | 33,73 | 33,93 | 33,56 | 33,69 | -0,59% | 1.550.937,00 |
| 21.07.2020 | 33,61 | 34,20 | 33,53 | 33,89 | 1,68% | 2.637.307,00 |
| 20.07.2020 | 32,85 | 33,33 | 32,57 | 33,33 | 1,46% | 2.114.076,00 |
| 17.07.2020 | 32,80 | 33,01 | 32,67 | 32,85 | 0,18% | 2.111.209,00 |
| 16.07.2020 | 32,03 | 32,81 | 31,95 | 32,79 | 1,45% | 2.025.466,00 |
| 15.07.2020 | 32,13 | 32,49 | 31,94 | 32,32 | 1,13% | 2.522.050,00 |
| 14.07.2020 | 31,83 | 31,96 | 31,49 | 31,96 | -0,50% | 1.970.991,00 |
| 13.07.2020 | 32,50 | 32,61 | 31,87 | 32,12 | -0,22% | 2.165.817,00 |