32,100€
2,88%
Echtzeit-Aktienkurs RWE AG (ADRs)
Bid:
Ask:
Aktienkurse zur RWE AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 31,90 | 32,20 | 31,90 | 32,20 | 3,21% | - |
| 17.04.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 3,31% | - |
| 11.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 09.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 08.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 05.04.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 04.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 03.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 02.04.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 28.03.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 27.03.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 26.03.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 25.03.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 22.03.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 21.03.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | - |
| 20.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 19.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 18.03.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 15.03.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -5,00% | - |
| 14.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 13.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | - |
| 12.03.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -3,77% | - |
| 08.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 07.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 06.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | - |
| 05.03.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 01.03.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 29.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 28.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 27.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 26.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 23.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 22.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 21.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 20.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 16.02.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 15.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 14.02.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 13.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 12.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 09.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 08.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 07.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -3,01% | - |
| 05.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 02.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 01.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 31.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 30.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 29.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -6,15% | - |
| 26.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 25.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 24.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 22.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 19.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 18.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | - |
| 17.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 16.01.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 15.01.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 12.01.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -4,00% | - |
| 11.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 10.01.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 09.01.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 05.01.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 04.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 03.01.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 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 | 0,00% | - |
| 27.12.2023 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 22.12.2023 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 21.12.2023 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 20.12.2023 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 19.12.2023 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 18.12.2023 | 40,40 | 40,40 | 40,40 | 40,40 | -2,42% | - |
| 14.12.2023 | 41,40 | 41,40 | 41,40 | 41,40 | 3,50% | - |
| 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 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 06.12.2023 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 05.12.2023 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 04.12.2023 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 30.11.2023 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
| 28.11.2023 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | - |
| 27.11.2023 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 24.11.2023 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 23.11.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 21.11.2023 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 17.11.2023 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 16.11.2023 | 37,80 | 37,80 | 37,80 | 37,80 | 3,85% | - |
| 14.11.2023 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 13.11.2023 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 10.11.2023 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 09.11.2023 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 08.11.2023 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | - |
| 07.11.2023 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 06.11.2023 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 03.11.2023 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 02.11.2023 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |