Börse:
31,470€
2,68%
Echtzeit-Aktienkurs RWE AG INH O.N.
Bid:
31,410€
Ask:
31,530€
Aktienkurse zur RWE AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2021 | 30,64 | 31,67 | 30,28 | 31,42 | 2,41% | 2.984.197,00 |
| 12.05.2021 | 30,91 | 31,76 | 30,64 | 30,68 | -0,39% | 3.013.951,00 |
| 11.05.2021 | 31,34 | 31,43 | 30,39 | 30,80 | -2,47% | 3.686.536,00 |
| 10.05.2021 | 32,11 | 32,15 | 31,52 | 31,58 | -1,80% | 2.237.649,00 |
| 07.05.2021 | 31,26 | 32,21 | 31,21 | 32,16 | 2,75% | 2.956.146,00 |
| 06.05.2021 | 31,65 | 31,99 | 31,26 | 31,30 | -0,92% | 2.401.237,00 |
| 05.05.2021 | 31,20 | 31,84 | 31,16 | 31,59 | 2,10% | 3.085.833,00 |
| 04.05.2021 | 31,93 | 32,14 | 30,84 | 30,94 | -2,73% | 4.236.541,00 |
| 03.05.2021 | 31,67 | 31,88 | 31,50 | 31,81 | 0,86% | 1.429.644,00 |
| 30.04.2021 | 31,75 | 31,83 | 31,34 | 31,54 | -0,44% | 2.644.746,00 |
| 29.04.2021 | 32,25 | 32,43 | 31,61 | 31,68 | -3,80% | 3.624.291,00 |
| 28.04.2021 | 33,60 | 33,60 | 32,85 | 32,93 | -1,88% | 2.973.025,00 |
| 27.04.2021 | 33,82 | 33,95 | 33,51 | 33,56 | -0,44% | 1.478.528,00 |
| 26.04.2021 | 33,91 | 34,21 | 33,67 | 33,71 | -0,50% | 1.795.698,00 |
| 23.04.2021 | 34,02 | 34,46 | 33,58 | 33,88 | -0,47% | 2.510.749,00 |
| 22.04.2021 | 32,84 | 34,30 | 32,84 | 34,04 | 4,51% | 3.490.188,00 |
| 21.04.2021 | 33,10 | 33,20 | 32,42 | 32,57 | -1,48% | 3.049.148,00 |
| 20.04.2021 | 33,80 | 33,80 | 33,05 | 33,06 | -2,28% | 2.924.875,00 |
| 19.04.2021 | 34,33 | 34,47 | 33,83 | 33,83 | -1,14% | 1.971.266,00 |
| 16.04.2021 | 34,00 | 34,52 | 33,81 | 34,22 | 0,50% | 2.887.568,00 |
| 15.04.2021 | 34,08 | 34,33 | 33,90 | 34,05 | 0,18% | 1.950.835,00 |
| 14.04.2021 | 34,22 | 34,39 | 33,96 | 33,99 | -0,67% | 1.411.829,00 |
| 13.04.2021 | 34,53 | 34,56 | 33,79 | 34,22 | -0,90% | 2.034.761,00 |
| 12.04.2021 | 34,59 | 34,80 | 34,30 | 34,53 | 0,03% | 1.789.737,00 |
| 09.04.2021 | 34,68 | 34,83 | 34,48 | 34,52 | -0,26% | 1.958.539,00 |
| 08.04.2021 | 34,01 | 34,61 | 34,00 | 34,61 | 2,12% | 2.701.706,00 |
| 07.04.2021 | 34,00 | 34,12 | 33,61 | 33,89 | 0,00% | 1.889.789,00 |
| 06.04.2021 | 34,60 | 34,70 | 33,72 | 33,89 | -1,17% | 3.043.182,00 |
| 01.04.2021 | 33,50 | 34,40 | 33,35 | 34,29 | 2,60% | 3.964.023,00 |
| 31.03.2021 | 32,36 | 33,44 | 32,23 | 33,42 | 3,15% | 3.891.311,00 |
| 30.03.2021 | 32,61 | 32,86 | 32,19 | 32,40 | -0,95% | 2.897.494,00 |
| 29.03.2021 | 32,75 | 32,98 | 32,60 | 32,71 | 0,25% | 1.654.666,00 |
| 26.03.2021 | 32,65 | 32,88 | 32,39 | 32,63 | 0,43% | 1.967.282,00 |
| 25.03.2021 | 32,55 | 32,92 | 32,39 | 32,49 | -0,15% | 2.300.319,00 |
| 24.03.2021 | 32,85 | 32,85 | 32,24 | 32,54 | -0,58% | 1.685.208,00 |
| 23.03.2021 | 31,79 | 32,77 | 31,68 | 32,73 | 2,54% | 2.585.010,00 |
| 22.03.2021 | 31,78 | 32,01 | 31,50 | 31,92 | 0,22% | 1.999.661,00 |
| 19.03.2021 | 31,40 | 31,85 | 31,26 | 31,85 | 1,76% | 5.217.145,00 |
| 18.03.2021 | 31,24 | 31,80 | 30,93 | 31,30 | 0,19% | 4.690.974,00 |
| 17.03.2021 | 32,29 | 32,37 | 31,12 | 31,24 | -2,68% | 4.327.041,00 |
| 16.03.2021 | 32,73 | 33,14 | 32,00 | 32,10 | -1,80% | 3.408.768,00 |
| 15.03.2021 | 32,51 | 32,84 | 32,41 | 32,69 | 0,74% | 1.921.514,00 |
| 12.03.2021 | 32,77 | 32,80 | 32,39 | 32,45 | -0,83% | 2.228.314,00 |
| 11.03.2021 | 32,50 | 32,81 | 32,34 | 32,72 | 1,24% | 2.553.455,00 |
| 10.03.2021 | 32,30 | 32,53 | 31,92 | 32,32 | 0,25% | 3.072.056,00 |
| 09.03.2021 | 31,58 | 33,00 | 31,54 | 32,24 | 2,35% | 4.523.996,00 |
| 08.03.2021 | 31,80 | 31,80 | 30,80 | 31,50 | 0,19% | 3.799.330,00 |
| 05.03.2021 | 31,20 | 31,80 | 30,93 | 31,44 | 1,75% | 4.724.740,00 |
| 04.03.2021 | 30,25 | 31,17 | 30,21 | 30,90 | 2,45% | 4.522.603,00 |
| 03.03.2021 | 30,89 | 31,11 | 29,95 | 30,16 | -1,63% | 4.657.887,00 |
| 02.03.2021 | 31,57 | 31,72 | 30,53 | 30,66 | -2,85% | 3.653.346,00 |
| 01.03.2021 | 31,82 | 32,01 | 31,28 | 31,56 | 0,70% | 2.204.038,00 |
| 26.02.2021 | 31,09 | 32,03 | 30,98 | 31,34 | 0,13% | 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 |