31,800€
1,92%
Echtzeit-Aktienkurs RWE AG (ADRs)
Bid:
Ask:
Aktienkurse zur RWE AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 32,20 | 32,30 | 31,80 | 31,80 | 1,92% | - |
| 22.04.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -4,29% | - |
| 19.04.2024 | 31,00 | 32,60 | 31,00 | 32,60 | 0,00% | 10,00 |
| 18.04.2024 | 30,80 | 32,60 | 30,80 | 32,60 | 1,88% | 300,00 |
| 17.04.2024 | 30,80 | 32,00 | 30,80 | 32,00 | 0,63% | 212,00 |
| 16.04.2024 | 30,60 | 31,80 | 30,60 | 31,80 | -3,05% | 300,00 |
| 15.04.2024 | 31,40 | 32,80 | 31,40 | 32,80 | -0,61% | 20,00 |
| 12.04.2024 | 30,60 | 33,00 | 30,60 | 33,00 | 9,27% | 5,00 |
| 11.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 10.04.2024 | 30,20 | 30,60 | 30,20 | 30,60 | -3,16% | 10,00 |
| 09.04.2024 | 30,20 | 31,60 | 30,20 | 31,60 | 1,94% | 25,00 |
| 08.04.2024 | 30,20 | 31,00 | 30,20 | 31,00 | 2,65% | 150,00 |
| 05.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 04.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 03.04.2024 | 32,00 | 32,00 | 30,20 | 30,20 | -0,66% | 70,00 |
| 02.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 28.03.2024 | 30,60 | 31,20 | 30,60 | 31,20 | 2,63% | 60,00 |
| 27.03.2024 | 30,20 | 30,40 | 30,20 | 30,40 | -1,30% | - |
| 26.03.2024 | 30,20 | 30,80 | 30,20 | 30,80 | 1,99% | 35,00 |
| 25.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 22.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 21.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -3,82% | - |
| 20.03.2024 | 30,20 | 31,40 | 30,20 | 31,40 | 3,29% | 550,00 |
| 19.03.2024 | 30,20 | 31,40 | 30,20 | 30,40 | 0,66% | 125,00 |
| 18.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 15.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -3,82% | - |
| 14.03.2024 | 31,00 | 31,40 | 31,00 | 31,40 | -3,68% | - |
| 13.03.2024 | 30,80 | 32,60 | 30,80 | 32,60 | 5,16% | 100,00 |
| 12.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 11.03.2024 | 30,60 | 31,40 | 30,60 | 31,40 | -1,88% | - |
| 08.03.2024 | 31,20 | 32,00 | 31,20 | 32,00 | 4,58% | 325,00 |
| 07.03.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 06.03.2024 | 30,20 | 32,00 | 30,20 | 31,00 | -0,64% | 40,00 |
| 05.03.2024 | 30,20 | 31,20 | 30,20 | 31,20 | 2,63% | - |
| 04.03.2024 | 30,40 | 31,20 | 30,40 | 30,40 | 0,66% | 100,00 |
| 01.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 29.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 28.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 27.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | - |
| 26.02.2024 | 32,20 | 32,20 | 29,80 | 31,00 | 3,33% | 378,00 |
| 23.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
| 22.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 21.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 20.02.2024 | 31,60 | 31,60 | 30,80 | 30,80 | -1,91% | 205,00 |
| 19.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 16.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 15.02.2024 | 31,40 | 31,60 | 31,40 | 31,60 | -2,47% | 46,00 |
| 14.02.2024 | 31,60 | 32,40 | 31,60 | 32,40 | -2,41% | 47,00 |
| 13.02.2024 | 32,00 | 33,20 | 32,00 | 33,20 | -0,60% | 812,00 |
| 12.02.2024 | 32,00 | 33,40 | 32,00 | 33,40 | 3,73% | 30,00 |
| 09.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 21,00 |
| 08.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -2,99% | - |
| 07.02.2024 | 32,40 | 33,40 | 32,40 | 33,40 | 0,60% | 221,00 |
| 06.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -3,49% | - |
| 05.02.2024 | 34,60 | 34,60 | 33,20 | 34,40 | -1,15% | 209,00 |
| 02.02.2024 | 33,80 | 34,80 | 33,80 | 34,80 | 4,82% | 50,00 |
| 01.02.2024 | 33,60 | 33,60 | 33,20 | 33,20 | -4,05% | - |
| 31.01.2024 | 33,80 | 34,60 | 33,80 | 34,60 | 1,76% | 401,00 |
| 30.01.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,86% | - |
| 29.01.2024 | 34,00 | 35,00 | 34,00 | 35,00 | 0,00% | 30,00 |
| 26.01.2024 | 36,00 | 36,00 | 34,00 | 35,00 | -3,85% | 95,00 |
| 25.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | 69,00 |
| 24.01.2024 | 36,40 | 36,60 | 36,40 | 36,60 | 0,55% | 2,00 |
| 23.01.2024 | 37,40 | 37,40 | 36,20 | 36,40 | 1,11% | 75,00 |
| 22.01.2024 | 36,40 | 36,40 | 36,00 | 36,00 | -1,64% | - |
| 19.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 18.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | - |
| 17.01.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 16.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | - |
| 15.01.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 12.01.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 11.01.2024 | 40,20 | 41,20 | 40,00 | 40,00 | -0,99% | 232,00 |
| 10.01.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 09.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 08.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 05.01.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 04.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 03.01.2024 | 40,40 | 40,60 | 40,40 | 40,60 | 0,00% | - |
| 02.01.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 29.12.2023 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 28.12.2023 | 40,20 | 40,20 | 40,20 | 40,20 | -3,37% | - |
| 27.12.2023 | 40,20 | 41,60 | 40,20 | 41,60 | 4,00% | 200,00 |
| 22.12.2023 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 21.12.2023 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 20.12.2023 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 19.12.2023 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 18.12.2023 | 40,60 | 40,60 | 40,40 | 40,40 | -0,98% | 180,00 |
| 15.12.2023 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 14.12.2023 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 13.12.2023 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 12.12.2023 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 11.12.2023 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 08.12.2023 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 07.12.2023 | 39,80 | 40,00 | 39,80 | 40,00 | -1,96% | - |
| 06.12.2023 | 39,40 | 40,80 | 39,40 | 40,80 | 4,62% | 200,00 |
| 05.12.2023 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 04.12.2023 | 39,00 | 39,00 | 39,00 | 39,00 | -3,47% | - |
| 01.12.2023 | 38,80 | 40,40 | 38,80 | 40,40 | 4,12% | 75,00 |
| 30.11.2023 | 38,80 | 40,00 | 38,80 | 38,80 | -0,51% | 30,00 |
| 29.11.2023 | 39,00 | 39,00 | 39,00 | 39,00 | -2,50% | - |