Börse:
33,880€
3,61%
Echtzeit-Aktienkurs RWE AG INH O.N.
Bid:
33,860€
Ask:
33,900€
Aktienkurse zur RWE AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2021 | 32,73 | 34,30 | 32,73 | 33,85 | 3,44% | 15.418,00 |
| 21.04.2021 | 33,08 | 33,12 | 32,42 | 32,73 | -1,06% | 7.850,00 |
| 20.04.2021 | 33,89 | 33,93 | 33,05 | 33,08 | -2,42% | 4.405,00 |
| 19.04.2021 | 34,40 | 34,47 | 33,83 | 33,90 | -1,14% | 8.131,00 |
| 16.04.2021 | 34,16 | 34,51 | 33,84 | 34,29 | 0,57% | 2.436,00 |
| 15.04.2021 | 34,05 | 34,34 | 33,91 | 34,09 | 0,34% | 2.630,00 |
| 14.04.2021 | 34,33 | 34,40 | 33,91 | 33,98 | -0,60% | 4.932,00 |
| 13.04.2021 | 34,52 | 34,56 | 33,80 | 34,18 | -0,94% | 8.219,00 |
| 12.04.2021 | 34,64 | 34,80 | 34,30 | 34,51 | 0,15% | 8.173,00 |
| 09.04.2021 | 34,57 | 34,83 | 34,44 | 34,46 | -0,25% | 8.748,00 |
| 08.04.2021 | 34,02 | 34,61 | 33,94 | 34,54 | 1,80% | 9.901,00 |
| 07.04.2021 | 33,99 | 34,13 | 33,62 | 33,93 | -0,18% | 5.796,00 |
| 06.04.2021 | 34,55 | 34,76 | 33,71 | 33,99 | -0,61% | 12.999,00 |
| 01.04.2021 | 33,32 | 34,40 | 33,29 | 34,20 | 2,59% | 14.112,00 |
| 31.03.2021 | 32,36 | 33,45 | 32,22 | 33,34 | 2,92% | 4.419,00 |
| 30.03.2021 | 32,84 | 32,94 | 32,19 | 32,39 | -1,36% | 6.643,00 |
| 29.03.2021 | 32,72 | 32,98 | 32,61 | 32,84 | 0,38% | 5.588,00 |
| 26.03.2021 | 32,75 | 32,87 | 32,44 | 32,71 | 0,34% | 3.179,00 |
| 25.03.2021 | 32,49 | 32,92 | 32,38 | 32,60 | 0,48% | 2.470,00 |
| 24.03.2021 | 32,61 | 32,78 | 32,24 | 32,45 | -0,70% | 3.120,00 |
| 23.03.2021 | 31,86 | 32,82 | 31,74 | 32,68 | 2,27% | 4.220,00 |
| 22.03.2021 | 31,81 | 32,02 | 31,50 | 31,95 | 0,49% | 3.345,00 |
| 19.03.2021 | 31,34 | 31,82 | 31,27 | 31,80 | 1,48% | 3.141,00 |
| 18.03.2021 | 31,52 | 31,80 | 30,93 | 31,33 | -0,11% | 15.483,00 |
| 17.03.2021 | 32,24 | 32,39 | 31,12 | 31,37 | -2,80% | 13.806,00 |
| 16.03.2021 | 32,55 | 33,02 | 32,03 | 32,27 | -1,33% | 13.290,00 |
| 15.03.2021 | 32,44 | 32,83 | 32,40 | 32,71 | 0,74% | 7.789,00 |
| 12.03.2021 | 32,68 | 32,79 | 32,38 | 32,47 | -0,64% | 7.811,00 |
| 11.03.2021 | 32,46 | 32,83 | 32,40 | 32,68 | 0,83% | 11.803,00 |
| 10.03.2021 | 32,38 | 32,53 | 31,92 | 32,41 | 0,02% | 5.825,00 |
| 09.03.2021 | 31,61 | 33,01 | 31,46 | 32,40 | 2,50% | 18.343,00 |
| 08.03.2021 | 31,90 | 31,90 | 30,80 | 31,61 | -0,32% | 25.806,00 |
| 05.03.2021 | 31,25 | 31,79 | 30,92 | 31,71 | 3,24% | 10.286,00 |
| 04.03.2021 | 30,00 | 31,17 | 29,97 | 30,72 | 1,98% | 8.014,00 |
| 03.03.2021 | 30,90 | 31,13 | 29,94 | 30,12 | -2,45% | 23.023,00 |
| 02.03.2021 | 31,51 | 31,72 | 30,55 | 30,88 | -2,33% | 6.312,00 |
| 01.03.2021 | 31,87 | 32,01 | 31,28 | 31,61 | 0,22% | 7.468,00 |
| 26.02.2021 | 31,01 | 32,03 | 30,80 | 31,54 | 0,54% | 4.838,00 |
| 25.02.2021 | 31,71 | 31,76 | 31,11 | 31,37 | -1,07% | 5.539,00 |
| 24.02.2021 | 31,46 | 31,87 | 31,24 | 31,71 | 0,49% | 9.883,00 |
| 23.02.2021 | 31,89 | 32,01 | 30,96 | 31,56 | -1,11% | 19.620,00 |
| 22.02.2021 | 32,62 | 32,62 | 31,69 | 31,91 | -1,95% | 11.774,00 |
| 19.02.2021 | 31,60 | 32,65 | 31,25 | 32,55 | -0,18% | 20.235,00 |
| 18.02.2021 | 33,01 | 33,11 | 32,44 | 32,61 | -1,14% | 6.332,00 |
| 17.02.2021 | 33,54 | 33,60 | 32,77 | 32,98 | -1,38% | 17.232,00 |
| 16.02.2021 | 34,05 | 34,09 | 33,35 | 33,44 | -1,79% | 11.166,00 |
| 15.02.2021 | 34,45 | 34,47 | 33,85 | 34,05 | 0,29% | 5.609,00 |
| 12.02.2021 | 34,11 | 34,17 | 33,58 | 33,95 | -0,47% | 9.294,00 |
| 11.02.2021 | 33,75 | 34,23 | 33,60 | 34,11 | 0,32% | 4.125,00 |
| 10.02.2021 | 34,29 | 34,72 | 33,51 | 34,00 | -0,18% | 8.047,00 |
| 09.02.2021 | 35,30 | 35,30 | 33,87 | 34,06 | -3,32% | 36.180,00 |
| 08.02.2021 | 36,70 | 36,73 | 35,01 | 35,23 | -3,21% | 15.055,00 |
| 05.02.2021 | 36,34 | 37,34 | 36,18 | 36,40 | 0,61% | 3.311,00 |
| 04.02.2021 | 36,61 | 36,61 | 36,00 | 36,18 | -1,34% | 3.052,00 |
| 03.02.2021 | 36,10 | 36,73 | 36,10 | 36,67 | 1,30% | 3.262,00 |
| 02.02.2021 | 35,97 | 36,21 | 35,90 | 36,20 | 0,84% | 4.140,00 |
| 01.02.2021 | 35,71 | 35,99 | 35,30 | 35,90 | 1,79% | 5.274,00 |
| 29.01.2021 | 35,30 | 36,01 | 35,27 | 35,27 | -1,15% | 4.407,00 |
| 28.01.2021 | 35,03 | 35,74 | 33,66 | 35,68 | 1,48% | 13.403,00 |
| 27.01.2021 | 36,43 | 36,50 | 34,42 | 35,16 | -3,43% | 14.097,00 |
| 26.01.2021 | 36,66 | 37,01 | 36,17 | 36,41 | -1,49% | 6.435,00 |
| 25.01.2021 | 37,11 | 37,11 | 36,34 | 36,96 | 0,35% | 10.832,00 |
| 22.01.2021 | 37,34 | 37,34 | 36,45 | 36,83 | -1,73% | 4.203,00 |
| 21.01.2021 | 37,70 | 37,89 | 37,28 | 37,48 | -0,40% | 10.000,00 |
| 20.01.2021 | 37,52 | 37,75 | 37,27 | 37,63 | 0,40% | 2.458,00 |
| 19.01.2021 | 37,36 | 37,63 | 37,11 | 37,48 | 0,94% | 3.521,00 |
| 18.01.2021 | 37,29 | 37,29 | 36,92 | 37,13 | -0,30% | 5.311,00 |
| 15.01.2021 | 38,13 | 38,13 | 37,23 | 37,24 | -2,51% | 9.871,00 |
| 14.01.2021 | 38,30 | 38,35 | 37,81 | 38,20 | 0,69% | 4.030,00 |
| 13.01.2021 | 37,00 | 38,05 | 36,65 | 37,94 | 2,15% | 7.208,00 |
| 12.01.2021 | 38,24 | 38,50 | 37,13 | 37,14 | -2,83% | 16.754,00 |
| 11.01.2021 | 38,38 | 38,52 | 37,95 | 38,22 | -0,96% | 18.470,00 |
| 08.01.2021 | 37,11 | 38,61 | 37,11 | 38,59 | 4,07% | 17.666,00 |
| 07.01.2021 | 36,55 | 37,18 | 36,55 | 37,08 | 2,04% | 11.210,00 |
| 06.01.2021 | 35,35 | 36,55 | 35,35 | 36,34 | 3,53% | 7.943,00 |
| 05.01.2021 | 35,69 | 35,69 | 35,02 | 35,10 | -1,71% | 5.909,00 |
| 04.01.2021 | 34,63 | 36,00 | 34,63 | 35,71 | 3,30% | 12.404,00 |
| 30.12.2020 | 34,72 | 35,00 | 34,50 | 34,57 | -0,43% | 5.970,00 |
| 29.12.2020 | 34,84 | 35,29 | 34,72 | 34,72 | -0,40% | 5.619,00 |
| 28.12.2020 | 34,06 | 34,97 | 34,05 | 34,86 | 3,32% | 7.788,00 |
| 23.12.2020 | 33,30 | 33,85 | 33,25 | 33,74 | 1,44% | 2.878,00 |
| 22.12.2020 | 32,62 | 33,26 | 32,62 | 33,26 | 1,43% | 2.254,00 |
| 21.12.2020 | 33,27 | 33,27 | 32,22 | 32,79 | -2,35% | 9.356,00 |
| 18.12.2020 | 33,77 | 34,04 | 33,56 | 33,58 | -0,47% | 6.640,00 |
| 17.12.2020 | 33,85 | 34,24 | 33,66 | 33,74 | 0,09% | 5.210,00 |
| 16.12.2020 | 33,45 | 34,00 | 33,45 | 33,71 | 1,23% | 4.871,00 |
| 15.12.2020 | 33,22 | 33,38 | 32,90 | 33,30 | 0,36% | 3.371,00 |
| 14.12.2020 | 33,13 | 33,38 | 32,96 | 33,18 | 0,39% | 8.489,00 |
| 11.12.2020 | 33,72 | 33,72 | 32,85 | 33,05 | -1,84% | 6.927,00 |
| 10.12.2020 | 33,74 | 33,95 | 33,55 | 33,67 | -0,62% | 6.271,00 |
| 09.12.2020 | 34,26 | 34,26 | 33,70 | 33,88 | -0,96% | 3.038,00 |
| 08.12.2020 | 33,90 | 34,27 | 33,78 | 34,21 | 1,51% | 4.892,00 |
| 07.12.2020 | 34,27 | 34,27 | 33,60 | 33,70 | -1,66% | 11.469,00 |
| 04.12.2020 | 34,91 | 34,91 | 34,16 | 34,27 | -1,55% | 6.271,00 |
| 03.12.2020 | 35,09 | 35,22 | 34,61 | 34,81 | -0,60% | 6.744,00 |
| 02.12.2020 | 34,32 | 35,44 | 34,32 | 35,02 | 1,71% | 10.046,00 |
| 01.12.2020 | 35,04 | 35,04 | 34,30 | 34,43 | -1,03% | 6.075,00 |
| 30.11.2020 | 34,71 | 35,01 | 34,57 | 34,79 | 0,20% | 3.362,00 |
| 27.11.2020 | 34,44 | 34,88 | 34,39 | 34,72 | 1,34% | 1.335,00 |
| 26.11.2020 | 34,55 | 34,69 | 34,00 | 34,26 | -0,44% | 2.212,00 |