Börse:
32,020€
4,27%
Echtzeit-Aktienkurs RWE AG INH O.N.
Bid:
31,970€
Ask:
32,070€
Aktienkurse zur RWE AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2021 | 30,75 | 32,36 | 30,25 | 32,09 | 4,49% | 5.783.083,00 |
| 14.10.2021 | 31,09 | 31,22 | 30,61 | 30,71 | -0,68% | 1.711.282,00 |
| 13.10.2021 | 30,23 | 31,04 | 30,03 | 30,92 | 1,68% | 2.253.864,00 |
| 12.10.2021 | 29,84 | 30,61 | 29,67 | 30,41 | 0,90% | 2.026.240,00 |
| 11.10.2021 | 30,96 | 30,96 | 29,93 | 30,14 | -2,62% | 3.234.564,00 |
| 08.10.2021 | 31,78 | 31,81 | 30,91 | 30,95 | -2,46% | 2.736.708,00 |
| 07.10.2021 | 32,18 | 32,43 | 31,66 | 31,73 | -0,22% | 1.905.447,00 |
| 06.10.2021 | 31,79 | 31,93 | 31,27 | 31,80 | -0,44% | 2.398.851,00 |
| 05.10.2021 | 31,22 | 32,07 | 31,05 | 31,94 | 2,57% | 2.803.706,00 |
| 04.10.2021 | 30,60 | 31,30 | 30,60 | 31,14 | 1,53% | 2.088.721,00 |
| 01.10.2021 | 30,25 | 30,87 | 30,17 | 30,67 | 0,39% | 2.041.118,00 |
| 30.09.2021 | 31,41 | 31,45 | 30,38 | 30,55 | -2,77% | 5.046.683,00 |
| 29.09.2021 | 31,70 | 31,89 | 31,32 | 31,42 | -0,38% | 1.386.797,00 |
| 28.09.2021 | 32,17 | 32,25 | 31,42 | 31,54 | -2,38% | 2.046.927,00 |
| 27.09.2021 | 32,35 | 32,75 | 32,17 | 32,31 | 0,81% | 1.610.064,00 |
| 24.09.2021 | 32,20 | 32,39 | 31,97 | 32,05 | -0,50% | 1.464.641,00 |
| 23.09.2021 | 32,14 | 32,52 | 32,03 | 32,21 | 1,00% | 1.743.175,00 |
| 22.09.2021 | 32,34 | 32,42 | 31,88 | 31,89 | -0,81% | 1.949.116,00 |
| 21.09.2021 | 32,16 | 32,54 | 32,07 | 32,15 | 0,06% | 1.649.024,00 |
| 20.09.2021 | 31,71 | 32,41 | 31,57 | 32,13 | 0,50% | 3.137.628,00 |
| 17.09.2021 | 32,66 | 32,76 | 31,91 | 31,97 | -1,63% | 4.241.961,00 |
| 16.09.2021 | 32,36 | 32,60 | 32,20 | 32,50 | -0,12% | 2.439.839,00 |
| 15.09.2021 | 33,24 | 33,30 | 32,43 | 32,54 | -2,78% | 2.991.997,00 |
| 14.09.2021 | 33,02 | 33,52 | 32,64 | 33,47 | 1,33% | 1.998.628,00 |
| 13.09.2021 | 32,78 | 33,33 | 32,72 | 33,03 | 0,76% | 1.980.682,00 |
| 10.09.2021 | 33,19 | 33,27 | 32,67 | 32,78 | -0,79% | 1.515.274,00 |
| 09.09.2021 | 32,70 | 33,30 | 32,50 | 33,04 | 0,95% | 2.063.289,00 |
| 08.09.2021 | 32,61 | 32,77 | 32,15 | 32,73 | 0,25% | 1.709.743,00 |
| 07.09.2021 | 33,26 | 33,29 | 32,55 | 32,65 | -1,57% | 1.629.606,00 |
| 06.09.2021 | 33,41 | 33,61 | 33,17 | 33,17 | -0,54% | 1.240.656,00 |
| 03.09.2021 | 33,53 | 33,65 | 33,02 | 33,35 | -0,48% | 1.478.055,00 |
| 02.09.2021 | 33,57 | 33,68 | 33,37 | 33,51 | 0,03% | 1.183.772,00 |
| 01.09.2021 | 33,29 | 33,75 | 33,28 | 33,50 | 1,24% | 1.714.069,00 |
| 31.08.2021 | 32,60 | 33,52 | 32,60 | 33,09 | 1,29% | 2.491.241,00 |
| 30.08.2021 | 32,85 | 32,99 | 32,59 | 32,67 | -0,40% | 1.065.145,00 |
| 27.08.2021 | 33,01 | 33,04 | 32,78 | 32,80 | -0,76% | 1.062.092,00 |
| 26.08.2021 | 32,99 | 33,10 | 32,75 | 33,05 | -0,09% | 1.552.572,00 |
| 25.08.2021 | 33,44 | 33,51 | 33,08 | 33,08 | -1,25% | 1.418.970,00 |
| 24.08.2021 | 33,38 | 33,63 | 33,10 | 33,50 | 0,48% | 2.012.217,00 |
| 23.08.2021 | 33,88 | 33,99 | 32,79 | 33,34 | -0,74% | 2.363.067,00 |
| 20.08.2021 | 33,00 | 33,59 | 32,95 | 33,59 | 2,35% | 3.755.257,00 |
| 19.08.2021 | 32,27 | 33,33 | 32,13 | 32,82 | 0,83% | 3.746.270,00 |
| 18.08.2021 | 31,87 | 32,64 | 31,79 | 32,55 | 1,94% | 2.383.943,00 |
| 17.08.2021 | 31,58 | 31,96 | 31,29 | 31,93 | 0,92% | 1.800.422,00 |
| 16.08.2021 | 31,35 | 31,69 | 31,34 | 31,64 | 0,76% | 2.049.517,00 |
| 13.08.2021 | 31,00 | 31,46 | 30,83 | 31,40 | 1,29% | 2.014.397,00 |
| 12.08.2021 | 31,38 | 31,47 | 30,90 | 31,00 | -1,15% | 2.167.911,00 |
| 11.08.2021 | 31,40 | 31,61 | 31,14 | 31,36 | 0,19% | 1.398.767,00 |
| 10.08.2021 | 31,04 | 31,52 | 31,03 | 31,30 | 1,00% | 1.806.110,00 |
| 09.08.2021 | 30,52 | 31,35 | 30,52 | 30,99 | 1,54% | 2.434.926,00 |
| 06.08.2021 | 30,78 | 30,84 | 30,40 | 30,52 | -1,04% | 2.544.451,00 |
| 05.08.2021 | 30,28 | 30,98 | 30,27 | 30,84 | 1,65% | 2.591.164,00 |
| 04.08.2021 | 30,24 | 30,47 | 30,10 | 30,34 | 0,80% | 1.885.503,00 |
| 03.08.2021 | 30,21 | 30,48 | 30,10 | 30,10 | -0,23% | 1.673.378,00 |
| 02.08.2021 | 30,18 | 30,35 | 29,95 | 30,17 | 0,53% | 1.467.681,00 |
| 30.07.2021 | 30,60 | 30,77 | 29,98 | 30,01 | 0,20% | 3.210.594,00 |
| 29.07.2021 | 30,05 | 30,18 | 29,80 | 29,95 | -0,27% | 1.972.295,00 |
| 28.07.2021 | 29,88 | 30,23 | 29,79 | 30,03 | 0,47% | 1.367.855,00 |
| 27.07.2021 | 29,86 | 30,05 | 29,61 | 29,89 | 0,00% | 1.398.982,00 |
| 26.07.2021 | 30,05 | 30,37 | 29,83 | 29,89 | -0,99% | 2.410.697,00 |
| 23.07.2021 | 30,15 | 30,36 | 29,87 | 30,19 | 1,65% | 2.906.668,00 |
| 22.07.2021 | 29,26 | 29,87 | 29,13 | 29,70 | 2,20% | 2.219.175,00 |
| 21.07.2021 | 28,83 | 29,21 | 28,62 | 29,06 | 1,47% | 2.730.424,00 |
| 20.07.2021 | 29,04 | 29,32 | 28,39 | 28,64 | -1,41% | 3.895.426,00 |
| 19.07.2021 | 30,05 | 30,11 | 28,60 | 29,05 | -3,81% | 7.094.083,00 |
| 16.07.2021 | 30,63 | 30,85 | 30,06 | 30,20 | -1,08% | 3.972.466,00 |
| 15.07.2021 | 31,05 | 31,07 | 30,47 | 30,53 | -2,12% | 2.640.604,00 |
| 14.07.2021 | 31,31 | 31,47 | 31,05 | 31,19 | -0,98% | 1.760.288,00 |
| 13.07.2021 | 32,00 | 32,02 | 31,39 | 31,50 | -1,62% | 2.097.464,00 |
| 12.07.2021 | 31,39 | 32,07 | 31,35 | 32,02 | 2,40% | 2.563.255,00 |
| 09.07.2021 | 31,31 | 31,50 | 31,05 | 31,27 | 0,06% | 1.672.486,00 |
| 08.07.2021 | 31,98 | 31,98 | 31,07 | 31,25 | -2,28% | 2.552.706,00 |
| 07.07.2021 | 31,49 | 32,19 | 31,34 | 31,98 | 2,01% | 2.977.058,00 |
| 06.07.2021 | 31,03 | 31,47 | 30,89 | 31,35 | 1,00% | 1.839.338,00 |
| 05.07.2021 | 31,11 | 31,16 | 30,78 | 31,04 | -0,16% | 1.106.536,00 |
| 02.07.2021 | 31,00 | 31,11 | 30,72 | 31,09 | 0,75% | 1.645.645,00 |
| 01.07.2021 | 30,68 | 31,01 | 30,50 | 30,86 | 0,98% | 1.777.205,00 |
| 30.06.2021 | 30,95 | 31,00 | 30,36 | 30,56 | -1,26% | 2.240.571,00 |
| 29.06.2021 | 30,84 | 31,28 | 30,76 | 30,95 | 0,42% | 2.229.117,00 |
| 28.06.2021 | 30,45 | 30,90 | 30,43 | 30,82 | 1,45% | 1.787.498,00 |
| 25.06.2021 | 30,49 | 30,49 | 29,99 | 30,38 | -0,26% | 1.747.948,00 |
| 24.06.2021 | 30,19 | 30,48 | 30,04 | 30,46 | 1,47% | 2.190.799,00 |
| 23.06.2021 | 30,28 | 30,28 | 29,97 | 30,02 | -0,73% | 2.333.775,00 |
| 22.06.2021 | 30,35 | 30,38 | 30,04 | 30,24 | -0,10% | 1.611.051,00 |
| 21.06.2021 | 30,30 | 30,50 | 30,08 | 30,27 | 0,07% | 1.849.942,00 |
| 18.06.2021 | 30,99 | 31,22 | 30,17 | 30,25 | -2,42% | 4.532.159,00 |
| 17.06.2021 | 31,30 | 31,48 | 30,74 | 31,00 | -1,74% | 2.680.663,00 |
| 16.06.2021 | 31,20 | 31,72 | 31,18 | 31,55 | 1,61% | 2.363.864,00 |
| 15.06.2021 | 31,20 | 31,29 | 30,92 | 31,05 | -0,13% | 1.257.152,00 |
| 14.06.2021 | 30,87 | 31,28 | 30,83 | 31,09 | 0,84% | 1.510.841,00 |
| 11.06.2021 | 30,60 | 30,91 | 30,38 | 30,83 | 1,25% | 1.949.651,00 |
| 10.06.2021 | 30,93 | 30,94 | 30,33 | 30,45 | -1,39% | 2.367.918,00 |
| 09.06.2021 | 31,16 | 31,23 | 30,80 | 30,88 | -0,80% | 1.652.257,00 |
| 08.06.2021 | 30,87 | 31,24 | 30,79 | 31,13 | 1,14% | 2.098.968,00 |
| 07.06.2021 | 30,92 | 30,92 | 30,47 | 30,78 | -0,36% | 2.188.965,00 |
| 04.06.2021 | 30,70 | 31,02 | 30,37 | 30,89 | 0,95% | 2.038.832,00 |
| 03.06.2021 | 30,68 | 30,72 | 30,16 | 30,60 | -0,29% | 2.208.703,00 |
| 02.06.2021 | 31,18 | 31,49 | 30,60 | 30,69 | -1,32% | 3.102.143,00 |
| 01.06.2021 | 31,05 | 31,52 | 30,76 | 31,10 | 0,81% | 2.016.697,00 |
| 31.05.2021 | 31,16 | 31,34 | 30,80 | 30,85 | -1,09% | 1.729.476,00 |