Börse:
42,070€
0,79%
Echtzeit-Aktienkurs RWE AG
Bid:
42,000€
Ask:
42,140€
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.11.2022 | 41,62 | 42,18 | 41,33 | 42,13 | 0,93% | 813.556,00 |
| 29.11.2022 | 42,35 | 42,73 | 41,59 | 41,74 | -1,46% | 2.047.972,00 |
| 28.11.2022 | 42,40 | 42,59 | 41,78 | 42,36 | -0,12% | 1.796.706,00 |
| 25.11.2022 | 41,61 | 42,65 | 41,61 | 42,41 | 1,92% | 1.648.661,00 |
| 24.11.2022 | 41,04 | 41,91 | 41,04 | 41,61 | 1,36% | 1.204.505,00 |
| 23.11.2022 | 41,30 | 41,34 | 40,12 | 41,05 | -0,61% | 1.521.224,00 |
| 22.11.2022 | 41,20 | 41,78 | 40,99 | 41,30 | 0,76% | 1.304.682,00 |
| 21.11.2022 | 41,34 | 41,85 | 40,88 | 40,99 | -0,53% | 1.014.781,00 |
| 18.11.2022 | 40,74 | 41,71 | 40,74 | 41,21 | 1,45% | 2.150.265,00 |
| 17.11.2022 | 40,04 | 41,13 | 39,07 | 40,62 | 1,83% | 2.159.462,00 |
| 16.11.2022 | 39,66 | 40,56 | 39,46 | 39,89 | 0,91% | 1.770.933,00 |
| 15.11.2022 | 38,93 | 39,93 | 38,84 | 39,53 | 1,57% | 1.876.915,00 |
| 14.11.2022 | 40,00 | 40,16 | 38,42 | 38,92 | -2,16% | 2.452.503,00 |
| 11.11.2022 | 41,02 | 41,03 | 39,50 | 39,78 | -2,02% | 2.423.546,00 |
| 10.11.2022 | 39,25 | 41,35 | 38,73 | 40,60 | 2,94% | 2.901.570,00 |
| 09.11.2022 | 39,00 | 39,75 | 38,45 | 39,44 | 1,70% | 1.588.722,00 |
| 08.11.2022 | 38,36 | 39,18 | 38,30 | 38,78 | 0,52% | 1.465.308,00 |
| 07.11.2022 | 38,98 | 39,49 | 38,18 | 38,58 | -1,20% | 1.284.823,00 |
| 04.11.2022 | 39,49 | 39,60 | 38,45 | 39,05 | -0,15% | 1.356.257,00 |
| 03.11.2022 | 38,31 | 39,11 | 38,07 | 39,11 | 0,39% | 1.028.415,00 |
| 02.11.2022 | 39,27 | 39,47 | 38,85 | 38,96 | -0,84% | 902.526,00 |
| 01.11.2022 | 39,14 | 39,80 | 39,05 | 39,29 | 0,77% | 1.029.889,00 |
| 31.10.2022 | 38,83 | 39,32 | 38,64 | 38,99 | 0,57% | 1.114.062,00 |
| 28.10.2022 | 38,98 | 38,98 | 38,33 | 38,77 | -0,33% | 947.402,00 |
| 27.10.2022 | 38,80 | 39,14 | 38,26 | 38,90 | 0,34% | 1.219.955,00 |
| 26.10.2022 | 39,17 | 39,40 | 38,43 | 38,77 | -0,97% | 1.273.922,00 |
| 25.10.2022 | 38,38 | 39,29 | 38,29 | 39,15 | 2,01% | 1.852.542,00 |
| 24.10.2022 | 37,14 | 38,57 | 37,14 | 38,38 | 4,01% | 1.564.989,00 |
| 21.10.2022 | 37,34 | 37,47 | 36,64 | 36,90 | -2,07% | 2.286.464,00 |
| 20.10.2022 | 37,67 | 38,06 | 37,38 | 37,68 | -0,74% | 1.607.687,00 |
| 19.10.2022 | 38,79 | 38,82 | 36,05 | 37,96 | -1,94% | 5.110.209,00 |
| 18.10.2022 | 39,09 | 39,98 | 38,71 | 38,71 | -0,36% | 2.317.472,00 |
| 17.10.2022 | 38,67 | 39,24 | 38,67 | 38,85 | 0,57% | 1.176.798,00 |
| 14.10.2022 | 38,60 | 39,33 | 38,55 | 38,63 | 1,13% | 2.634.721,00 |
| 13.10.2022 | 36,87 | 38,34 | 36,62 | 38,20 | 3,58% | 3.366.873,00 |
| 12.10.2022 | 37,10 | 37,55 | 36,71 | 36,88 | 0,11% | 2.217.513,00 |
| 11.10.2022 | 37,19 | 37,62 | 36,26 | 36,84 | -1,89% | 1.481.973,00 |
| 10.10.2022 | 38,50 | 38,58 | 37,52 | 37,55 | -3,94% | 2.037.799,00 |
| 07.10.2022 | 39,11 | 39,55 | 38,63 | 39,09 | 0,05% | 1.207.827,00 |
| 06.10.2022 | 40,10 | 40,19 | 38,78 | 39,07 | -2,59% | 1.573.954,00 |
| 05.10.2022 | 39,90 | 40,41 | 39,82 | 40,11 | 1,08% | 1.952.046,00 |
| 04.10.2022 | 38,79 | 39,69 | 38,13 | 39,68 | 3,04% | 2.948.050,00 |
| 03.10.2022 | 37,35 | 38,69 | 37,05 | 38,51 | 1,91% | 1.404.647,00 |
| 30.09.2022 | 38,42 | 38,79 | 37,49 | 37,79 | -0,79% | 1.940.621,00 |
| 29.09.2022 | 38,05 | 38,39 | 37,79 | 38,09 | -1,88% | 1.783.787,00 |
| 28.09.2022 | 38,00 | 38,88 | 37,59 | 38,82 | 1,49% | 1.983.545,00 |
| 27.09.2022 | 39,04 | 39,80 | 38,25 | 38,25 | -1,42% | 2.222.954,00 |
| 26.09.2022 | 39,80 | 40,07 | 38,80 | 38,80 | -3,36% | 1.522.200,00 |
| 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 |