Börse:
31,440€
0,42%
Echtzeit-Aktienkurs RWE AG INH O.N.
Bid:
31,420€
Ask:
31,460€
Aktienkurse zur RWE AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 30,98 | 32,03 | 30,97 | 31,31 | 0,03% | 3.381.504,00 |
| 25.02.2021 | 31,83 | 31,83 | 31,11 | 31,30 | -0,70% | 1.975.063,00 |
| 24.02.2021 | 31,55 | 31,88 | 31,24 | 31,52 | -0,06% | 2.358.830,00 |
| 23.02.2021 | 31,90 | 32,05 | 30,97 | 31,54 | -0,60% | 3.413.342,00 |
| 22.02.2021 | 32,46 | 32,50 | 31,69 | 31,73 | -2,28% | 2.632.984,00 |
| 19.02.2021 | 31,70 | 32,62 | 31,52 | 32,47 | 0,09% | 5.484.770,00 |
| 18.02.2021 | 32,94 | 33,11 | 32,44 | 32,44 | -1,37% | 2.952.781,00 |
| 17.02.2021 | 33,40 | 33,44 | 32,77 | 32,89 | -1,44% | 3.359.100,00 |
| 16.02.2021 | 33,94 | 34,02 | 33,34 | 33,37 | -1,53% | 2.492.187,00 |
| 15.02.2021 | 34,30 | 34,37 | 33,82 | 33,89 | -0,24% | 1.967.201,00 |
| 12.02.2021 | 34,15 | 34,17 | 33,58 | 33,97 | -0,38% | 2.562.238,00 |
| 11.02.2021 | 33,66 | 34,22 | 33,60 | 34,10 | 0,29% | 2.407.811,00 |
| 10.02.2021 | 34,19 | 34,72 | 33,51 | 34,00 | 0,03% | 3.734.656,00 |
| 09.02.2021 | 35,08 | 35,11 | 33,85 | 33,99 | -2,77% | 5.518.024,00 |
| 08.02.2021 | 36,65 | 36,69 | 34,96 | 34,96 | -3,53% | 3.488.092,00 |
| 05.02.2021 | 36,36 | 37,55 | 36,18 | 36,24 | -0,03% | 2.333.891,00 |
| 04.02.2021 | 36,46 | 36,63 | 36,01 | 36,25 | -0,66% | 1.438.804,00 |
| 03.02.2021 | 36,20 | 36,82 | 36,02 | 36,49 | 1,02% | 1.777.622,00 |
| 02.02.2021 | 36,18 | 36,26 | 35,86 | 36,12 | 0,61% | 2.016.427,00 |
| 01.02.2021 | 35,50 | 35,99 | 35,29 | 35,90 | 1,24% | 2.317.695,00 |
| 29.01.2021 | 35,08 | 36,26 | 34,53 | 35,46 | -0,53% | 3.516.698,00 |
| 28.01.2021 | 34,95 | 35,75 | 33,63 | 35,65 | 1,19% | 4.755.572,00 |
| 27.01.2021 | 36,18 | 36,29 | 34,41 | 35,23 | -2,92% | 4.479.095,00 |
| 26.01.2021 | 36,73 | 37,18 | 36,16 | 36,29 | -1,36% | 3.223.121,00 |
| 25.01.2021 | 37,34 | 37,34 | 36,29 | 36,79 | -0,22% | 1.796.216,00 |
| 22.01.2021 | 37,20 | 37,34 | 36,41 | 36,87 | -1,50% | 2.176.068,00 |
| 21.01.2021 | 37,80 | 37,91 | 37,27 | 37,43 | -0,27% | 1.634.289,00 |
| 20.01.2021 | 37,69 | 37,69 | 37,18 | 37,53 | 0,24% | 1.600.013,00 |
| 19.01.2021 | 37,31 | 37,64 | 37,02 | 37,44 | 1,05% | 1.481.069,00 |
| 18.01.2021 | 37,10 | 37,25 | 36,88 | 37,05 | -0,67% | 1.216.111,00 |
| 15.01.2021 | 38,34 | 38,36 | 37,17 | 37,30 | -2,71% | 2.490.729,00 |
| 14.01.2021 | 38,09 | 38,34 | 37,67 | 38,34 | 0,95% | 2.012.667,00 |
| 13.01.2021 | 36,30 | 38,11 | 36,18 | 37,98 | 2,26% | 2.897.086,00 |
| 12.01.2021 | 38,22 | 38,56 | 37,14 | 37,14 | -2,85% | 2.589.776,00 |
| 11.01.2021 | 38,45 | 38,60 | 37,69 | 38,23 | -1,09% | 2.488.128,00 |
| 08.01.2021 | 37,55 | 38,65 | 37,40 | 38,65 | 4,86% | 3.523.091,00 |
| 07.01.2021 | 37,15 | 37,31 | 36,65 | 36,86 | 0,82% | 2.156.628,00 |
| 06.01.2021 | 35,53 | 36,66 | 35,22 | 36,56 | 3,86% | 2.926.790,00 |
| 05.01.2021 | 35,69 | 35,76 | 35,03 | 35,20 | -2,09% | 1.981.977,00 |
| 04.01.2021 | 34,95 | 36,03 | 34,95 | 35,95 | 3,99% | 3.080.615,00 |
| 30.12.2020 | 34,87 | 35,06 | 34,49 | 34,57 | -1,09% | 1.036.749,00 |
| 29.12.2020 | 35,10 | 35,42 | 34,86 | 34,95 | -0,20% | 1.677.246,00 |
| 28.12.2020 | 34,00 | 35,02 | 34,00 | 35,02 | 3,61% | 1.845.090,00 |
| 23.12.2020 | 33,40 | 33,92 | 33,30 | 33,80 | 1,72% | 1.523.201,00 |
| 22.12.2020 | 32,80 | 33,24 | 32,69 | 33,23 | 1,90% | 1.600.706,00 |
| 21.12.2020 | 33,12 | 33,21 | 32,12 | 32,61 | -2,69% | 2.298.161,00 |
| 18.12.2020 | 33,85 | 34,05 | 33,49 | 33,51 | -0,98% | 4.012.961,00 |
| 17.12.2020 | 33,90 | 34,27 | 33,67 | 33,84 | 0,12% | 2.440.790,00 |
| 16.12.2020 | 33,49 | 33,99 | 33,41 | 33,80 | 1,53% | 2.220.019,00 |
| 15.12.2020 | 33,05 | 33,40 | 32,84 | 33,29 | 0,45% | 2.217.206,00 |
| 14.12.2020 | 33,24 | 33,47 | 32,87 | 33,14 | 0,15% | 2.319.928,00 |
| 11.12.2020 | 33,62 | 33,79 | 32,85 | 33,09 | -1,52% | 2.458.441,00 |
| 10.12.2020 | 33,70 | 33,98 | 33,55 | 33,60 | -0,33% | 1.962.743,00 |
| 09.12.2020 | 34,00 | 34,25 | 33,71 | 33,71 | -0,79% | 2.380.589,00 |
| 08.12.2020 | 33,82 | 34,29 | 33,80 | 33,98 | 0,89% | 2.342.256,00 |
| 07.12.2020 | 34,12 | 34,28 | 33,57 | 33,68 | -1,66% | 2.674.006,00 |
| 04.12.2020 | 34,71 | 34,79 | 34,04 | 34,25 | -1,58% | 2.561.078,00 |
| 03.12.2020 | 35,16 | 35,30 | 34,56 | 34,80 | -0,57% | 2.013.642,00 |
| 02.12.2020 | 34,48 | 35,46 | 34,36 | 35,00 | 1,51% | 3.045.716,00 |
| 01.12.2020 | 34,82 | 34,86 | 34,29 | 34,48 | -0,83% | 2.105.419,00 |
| 30.11.2020 | 34,89 | 35,06 | 34,50 | 34,77 | -0,29% | 2.679.868,00 |
| 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 |