Börse:
39,260€
-2,22%
Echtzeit-Aktienkurs RWE AG
Bid:
39,260€
Ask:
39,260€
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2022 | 39,78 | 40,08 | 39,09 | 39,16 | -2,47% | - |
| 23.09.2022 | 40,63 | 40,81 | 39,47 | 40,15 | -1,33% | 1.595.390,00 |
| 22.09.2022 | 40,57 | 41,11 | 40,26 | 40,69 | -0,76% | 1.311.593,00 |
| 21.09.2022 | 40,38 | 41,18 | 40,01 | 41,00 | 1,41% | 1.457.776,00 |
| 20.09.2022 | 41,20 | 41,63 | 39,96 | 40,43 | -1,22% | 1.241.713,00 |
| 19.09.2022 | 40,55 | 41,04 | 40,17 | 40,93 | 0,49% | 839.327,00 |
| 16.09.2022 | 40,34 | 41,14 | 40,09 | 40,73 | -0,10% | 3.645.248,00 |
| 15.09.2022 | 41,46 | 41,46 | 40,76 | 40,77 | -1,66% | 2.203.509,00 |
| 14.09.2022 | 42,86 | 43,02 | 41,38 | 41,46 | -3,15% | 2.506.805,00 |
| 13.09.2022 | 42,00 | 43,96 | 41,69 | 42,81 | 2,88% | 3.374.745,00 |
| 12.09.2022 | 41,65 | 42,16 | 41,40 | 41,61 | 0,27% | 1.178.614,00 |
| 09.09.2022 | 41,11 | 41,73 | 40,91 | 41,50 | 0,68% | 1.667.260,00 |
| 08.09.2022 | 41,20 | 41,27 | 40,02 | 41,22 | 0,37% | 2.610.590,00 |
| 07.09.2022 | 38,27 | 42,59 | 37,94 | 41,07 | 7,18% | 9.450.960,00 |
| 06.09.2022 | 39,16 | 39,51 | 37,98 | 38,32 | -1,74% | 2.017.055,00 |
| 05.09.2022 | 37,00 | 39,06 | 37,00 | 39,00 | 0,08% | 2.619.194,00 |
| 02.09.2022 | 38,62 | 39,21 | 38,47 | 38,97 | 1,54% | 2.090.134,00 |
| 01.09.2022 | 38,02 | 38,87 | 37,66 | 38,38 | 0,79% | 2.749.397,00 |
| 31.08.2022 | 39,20 | 40,03 | 37,73 | 38,08 | -2,26% | 5.673.539,00 |
| 30.08.2022 | 39,67 | 40,13 | 38,55 | 38,96 | -2,82% | 3.737.388,00 |
| 29.08.2022 | 40,51 | 40,61 | 38,87 | 40,09 | -2,20% | 3.333.978,00 |
| 26.08.2022 | 43,84 | 43,90 | 40,81 | 40,99 | -6,24% | 3.266.147,00 |
| 25.08.2022 | 43,61 | 43,95 | 43,36 | 43,72 | 0,32% | 1.124.648,00 |
| 24.08.2022 | 42,86 | 43,75 | 42,80 | 43,58 | 1,18% | 1.316.344,00 |
| 23.08.2022 | 42,48 | 43,39 | 42,32 | 43,07 | 0,87% | 1.389.215,00 |
| 22.08.2022 | 42,98 | 43,16 | 42,40 | 42,70 | -0,88% | 1.119.140,00 |
| 19.08.2022 | 42,48 | 43,09 | 42,22 | 43,08 | 0,40% | 1.499.259,00 |
| 18.08.2022 | 43,04 | 43,34 | 42,56 | 42,91 | -0,37% | 1.262.037,00 |
| 17.08.2022 | 43,40 | 43,47 | 42,73 | 43,07 | -1,03% | 1.439.365,00 |
| 16.08.2022 | 42,54 | 43,80 | 42,54 | 43,52 | 2,69% | 1.905.368,00 |
| 15.08.2022 | 42,82 | 43,08 | 42,10 | 42,38 | -0,33% | 1.438.785,00 |
| 12.08.2022 | 42,23 | 42,79 | 41,60 | 42,52 | 0,64% | 1.690.896,00 |
| 11.08.2022 | 42,70 | 43,28 | 40,82 | 42,25 | -0,56% | 2.592.188,00 |
| 10.08.2022 | 42,37 | 43,08 | 42,06 | 42,49 | 0,40% | 1.879.461,00 |
| 09.08.2022 | 41,90 | 42,46 | 41,30 | 42,32 | 0,83% | 1.439.378,00 |
| 08.08.2022 | 41,98 | 42,47 | 41,41 | 41,97 | 2,12% | 1.602.078,00 |
| 05.08.2022 | 40,74 | 41,82 | 40,66 | 41,10 | 1,83% | 2.304.867,00 |
| 04.08.2022 | 40,38 | 40,54 | 39,90 | 40,36 | 0,82% | 1.606.523,00 |
| 03.08.2022 | 40,16 | 40,62 | 39,76 | 40,03 | -0,32% | 1.864.194,00 |
| 02.08.2022 | 40,30 | 40,56 | 39,76 | 40,16 | -0,37% | 1.292.565,00 |
| 01.08.2022 | 40,04 | 40,83 | 39,85 | 40,31 | 0,32% | 1.720.698,00 |
| 29.07.2022 | 40,48 | 40,58 | 39,67 | 40,18 | 0,90% | 2.099.576,00 |
| 28.07.2022 | 39,32 | 39,97 | 38,35 | 39,82 | 1,69% | 2.170.515,00 |
| 27.07.2022 | 38,19 | 39,89 | 38,02 | 39,16 | 2,65% | 2.736.497,00 |
| 26.07.2022 | 38,10 | 38,52 | 37,62 | 38,15 | 0,82% | 1.771.819,00 |
| 25.07.2022 | 37,15 | 38,56 | 37,06 | 37,84 | 0,85% | 1.435.411,00 |
| 22.07.2022 | 37,16 | 38,00 | 37,10 | 37,52 | 0,72% | 1.584.364,00 |
| 21.07.2022 | 38,60 | 38,76 | 37,11 | 37,25 | -2,64% | 1.511.566,00 |
| 20.07.2022 | 38,56 | 38,77 | 37,88 | 38,26 | -0,86% | 1.783.490,00 |
| 19.07.2022 | 37,06 | 38,95 | 36,87 | 38,59 | 3,99% | 2.553.486,00 |
| 18.07.2022 | 36,94 | 37,32 | 36,48 | 37,11 | 0,79% | 2.295.583,00 |
| 15.07.2022 | 35,85 | 36,96 | 35,79 | 36,82 | 3,54% | 2.561.174,00 |
| 14.07.2022 | 36,18 | 36,33 | 35,11 | 35,56 | -1,66% | 2.018.485,00 |
| 13.07.2022 | 36,28 | 36,32 | 35,81 | 36,16 | -0,88% | 1.159.359,00 |
| 12.07.2022 | 36,23 | 36,80 | 36,05 | 36,48 | -0,03% | 1.119.923,00 |
| 11.07.2022 | 35,46 | 36,82 | 35,06 | 36,49 | 1,87% | 2.193.174,00 |
| 08.07.2022 | 35,77 | 36,24 | 35,27 | 35,82 | 0,31% | 2.108.630,00 |
| 07.07.2022 | 35,81 | 36,16 | 35,43 | 35,71 | 0,45% | 1.862.809,00 |
| 06.07.2022 | 35,47 | 35,96 | 35,26 | 35,55 | 0,17% | 2.243.058,00 |
| 05.07.2022 | 36,70 | 36,90 | 35,32 | 35,49 | -3,06% | 2.205.645,00 |
| 04.07.2022 | 37,01 | 37,51 | 36,36 | 36,61 | -0,84% | 1.900.347,00 |
| 01.07.2022 | 34,65 | 36,96 | 34,50 | 36,92 | 5,25% | 2.991.660,00 |
| 30.06.2022 | 35,78 | 36,64 | 34,40 | 35,08 | -5,27% | 4.354.978,00 |
| 29.06.2022 | 37,50 | 38,01 | 36,61 | 37,03 | -1,33% | 1.877.216,00 |
| 28.06.2022 | 37,06 | 37,68 | 36,71 | 37,53 | 1,96% | 1.804.973,00 |
| 27.06.2022 | 37,51 | 38,20 | 36,41 | 36,81 | -1,63% | 2.854.569,00 |
| 24.06.2022 | 38,98 | 39,08 | 36,78 | 37,42 | -3,11% | 3.442.968,00 |
| 23.06.2022 | 38,30 | 39,20 | 38,04 | 38,62 | 0,60% | 1.768.484,00 |
| 22.06.2022 | 38,63 | 38,85 | 37,96 | 38,39 | -1,59% | 1.837.638,00 |
| 21.06.2022 | 39,27 | 39,32 | 38,66 | 39,01 | 0,57% | 1.910.982,00 |
| 20.06.2022 | 37,85 | 38,83 | 37,31 | 38,79 | 3,74% | 2.106.051,00 |
| 17.06.2022 | 37,28 | 37,95 | 36,70 | 37,39 | 0,78% | 3.931.091,00 |
| 16.06.2022 | 38,53 | 38,79 | 36,40 | 37,10 | -3,81% | 4.511.190,00 |
| 15.06.2022 | 38,43 | 38,86 | 38,32 | 38,57 | 1,05% | 3.182.040,00 |
| 14.06.2022 | 39,09 | 39,36 | 37,94 | 38,17 | -2,08% | 3.291.914,00 |
| 13.06.2022 | 39,95 | 40,31 | 38,35 | 38,98 | -4,23% | 3.956.902,00 |
| 10.06.2022 | 40,90 | 41,15 | 40,08 | 40,70 | -0,85% | 2.135.271,00 |
| 09.06.2022 | 41,24 | 41,56 | 40,93 | 41,05 | -0,75% | 1.456.665,00 |
| 08.06.2022 | 41,67 | 41,85 | 40,76 | 41,36 | -0,96% | 1.912.876,00 |
| 07.06.2022 | 40,73 | 41,76 | 40,65 | 41,76 | 1,85% | 2.079.627,00 |
| 06.06.2022 | 40,90 | 41,15 | 40,29 | 41,00 | 1,18% | 1.265.275,00 |
| 03.06.2022 | 40,99 | 41,07 | 40,13 | 40,52 | -0,20% | 1.127.602,00 |
| 02.06.2022 | 41,27 | 41,27 | 40,30 | 40,60 | -0,49% | 1.037.658,00 |
| 01.06.2022 | 40,98 | 41,44 | 40,57 | 40,80 | -0,49% | 1.679.680,00 |
| 31.05.2022 | 40,85 | 41,06 | 39,99 | 41,00 | 0,96% | 5.863.013,00 |
| 30.05.2022 | 40,82 | 40,87 | 40,38 | 40,61 | 0,37% | 1.531.497,00 |
| 27.05.2022 | 41,85 | 41,93 | 40,13 | 40,46 | -2,97% | 2.932.733,00 |
| 26.05.2022 | 42,43 | 42,63 | 41,70 | 41,70 | -1,42% | 1.614.700,00 |
| 25.05.2022 | 42,50 | 42,81 | 42,06 | 42,30 | 2,12% | 2.228.609,00 |
| 24.05.2022 | 41,60 | 41,87 | 40,69 | 41,42 | -4,39% | 3.321.418,00 |
| 23.05.2022 | 43,73 | 43,73 | 42,95 | 43,32 | 0,46% | 1.510.763,00 |
| 20.05.2022 | 42,85 | 43,97 | 42,66 | 43,12 | 1,53% | 2.869.728,00 |
| 19.05.2022 | 42,55 | 43,26 | 42,26 | 42,47 | -0,19% | 2.444.277,00 |
| 18.05.2022 | 41,48 | 42,95 | 41,40 | 42,55 | 3,15% | 2.493.249,00 |
| 17.05.2022 | 41,25 | 41,47 | 40,73 | 41,25 | 0,12% | 1.604.196,00 |
| 16.05.2022 | 39,82 | 41,24 | 39,72 | 41,20 | 3,23% | 2.077.177,00 |
| 13.05.2022 | 38,88 | 40,04 | 38,81 | 39,91 | 2,73% | 2.523.116,00 |
| 12.05.2022 | 39,40 | 40,68 | 38,19 | 38,85 | -3,84% | 3.357.869,00 |
| 11.05.2022 | 39,66 | 40,42 | 39,07 | 40,40 | 2,30% | 2.598.962,00 |
| 10.05.2022 | 40,20 | 40,21 | 39,14 | 39,49 | -1,35% | 1.915.420,00 |