34,800€
-1,42%
Echtzeit-Aktienkurs RWE AG ADR 1
Bid:
Ask:
Aktienkurse zur RWE AG ADR 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 35,30 | 35,50 | 34,50 | 34,80 | -1,42% | 25,00 |
| 16.05.2024 | 35,70 | 35,90 | 35,10 | 35,30 | -1,12% | - |
| 15.05.2024 | 35,10 | 36,30 | 34,70 | 35,70 | 1,71% | - |
| 14.05.2024 | 34,50 | 35,10 | 34,40 | 35,10 | 1,74% | - |
| 13.05.2024 | 34,60 | 34,70 | 34,30 | 34,50 | -0,29% | - |
| 10.05.2024 | 33,90 | 34,70 | 33,80 | 34,60 | 2,06% | - |
| 09.05.2024 | 32,90 | 33,90 | 32,90 | 33,90 | 3,04% | - |
| 08.05.2024 | 33,00 | 33,30 | 32,70 | 32,90 | -0,30% | - |
| 07.05.2024 | 32,40 | 33,10 | 32,40 | 33,00 | 1,85% | - |
| 06.05.2024 | 33,40 | 33,40 | 32,30 | 32,40 | -2,99% | - |
| 03.05.2024 | 33,50 | 33,90 | 33,10 | 33,40 | -0,30% | - |
| 02.05.2024 | 32,70 | 33,50 | 32,60 | 33,50 | 2,76% | - |
| 30.04.2024 | 33,20 | 33,50 | 32,50 | 32,60 | -1,81% | - |
| 29.04.2024 | 32,40 | 33,30 | 32,30 | 33,20 | 2,79% | - |
| 26.04.2024 | 31,90 | 32,70 | 31,90 | 32,30 | 0,31% | - |
| 25.04.2024 | 31,60 | 32,30 | 31,60 | 32,20 | 1,90% | - |
| 24.04.2024 | 32,10 | 32,10 | 31,50 | 31,60 | -1,25% | - |
| 23.04.2024 | 32,20 | 32,20 | 31,70 | 32,00 | -0,31% | 32,00 |
| 22.04.2024 | 32,50 | 32,70 | 31,50 | 32,10 | -0,62% | - |
| 19.04.2024 | 31,90 | 32,50 | 31,90 | 32,30 | 0,00% | - |
| 18.04.2024 | 31,90 | 32,50 | 31,90 | 32,30 | 1,25% | 20,00 |
| 17.04.2024 | 31,90 | 32,10 | 31,40 | 31,90 | 0,00% | - |
| 16.04.2024 | 31,80 | 32,50 | 31,30 | 31,90 | 0,63% | - |
| 15.04.2024 | 32,50 | 32,60 | 31,70 | 31,70 | -1,86% | - |
| 12.04.2024 | 31,50 | 32,90 | 31,50 | 32,30 | 2,54% | - |
| 11.04.2024 | 30,70 | 31,70 | 30,50 | 31,50 | 2,94% | - |
| 10.04.2024 | 31,10 | 31,30 | 30,30 | 30,60 | -2,24% | - |
| 09.04.2024 | 31,10 | 31,30 | 30,80 | 31,30 | 0,64% | - |
| 08.04.2024 | 30,80 | 31,30 | 30,70 | 31,10 | 0,97% | - |
| 05.04.2024 | 30,80 | 31,50 | 30,50 | 30,80 | 0,00% | - |
| 04.04.2024 | 30,70 | 31,30 | 30,50 | 30,80 | 0,33% | 3,00 |
| 03.04.2024 | 31,20 | 31,20 | 30,30 | 30,70 | -1,60% | - |
| 02.04.2024 | 31,50 | 31,60 | 30,90 | 31,20 | -0,95% | - |
| 28.03.2024 | 31,40 | 31,70 | 31,30 | 31,50 | 0,00% | - |
| 27.03.2024 | 31,10 | 31,70 | 31,00 | 31,50 | 1,61% | - |
| 26.03.2024 | 31,10 | 31,20 | 30,90 | 31,00 | -0,32% | - |
| 25.03.2024 | 31,10 | 31,30 | 31,10 | 31,10 | -0,32% | - |
| 22.03.2024 | 31,10 | 31,70 | 30,90 | 31,20 | 0,32% | - |
| 21.03.2024 | 31,30 | 31,50 | 30,90 | 31,10 | -0,32% | - |
| 20.03.2024 | 30,70 | 31,30 | 30,10 | 31,20 | 1,63% | - |
| 19.03.2024 | 31,10 | 31,10 | 30,40 | 30,70 | -1,29% | - |
| 18.03.2024 | 31,30 | 31,50 | 30,70 | 31,10 | -0,64% | - |
| 15.03.2024 | 30,90 | 31,50 | 30,60 | 31,30 | 1,29% | 50,00 |
| 14.03.2024 | 31,90 | 32,90 | 30,70 | 30,90 | -3,44% | - |
| 13.03.2024 | 31,70 | 32,30 | 31,40 | 32,00 | 0,95% | - |
| 12.03.2024 | 31,70 | 31,90 | 31,30 | 31,70 | 0,63% | - |
| 11.03.2024 | 31,90 | 32,20 | 31,50 | 31,50 | -1,25% | - |
| 08.03.2024 | 32,40 | 32,70 | 31,80 | 31,90 | -1,24% | - |
| 07.03.2024 | 31,80 | 32,50 | 31,60 | 32,30 | 1,57% | - |
| 06.03.2024 | 31,40 | 32,10 | 31,40 | 31,80 | 0,95% | - |
| 05.03.2024 | 30,50 | 31,70 | 30,50 | 31,50 | 2,94% | - |
| 04.03.2024 | 30,70 | 30,90 | 30,50 | 30,60 | -0,33% | - |
| 01.03.2024 | 31,10 | 31,30 | 30,50 | 30,70 | -0,97% | - |
| 29.02.2024 | 30,80 | 31,30 | 30,60 | 31,00 | 1,31% | - |
| 28.02.2024 | 30,90 | 31,30 | 30,50 | 30,60 | -1,29% | - |
| 27.02.2024 | 30,20 | 31,10 | 30,20 | 31,00 | 2,31% | - |
| 26.02.2024 | 30,90 | 31,10 | 30,30 | 30,30 | -1,94% | - |
| 23.02.2024 | 30,90 | 31,20 | 30,70 | 30,90 | 0,00% | - |
| 22.02.2024 | 31,30 | 31,50 | 30,90 | 30,90 | -0,96% | - |
| 21.02.2024 | 31,00 | 31,30 | 30,70 | 31,20 | 0,65% | - |
| 20.02.2024 | 31,00 | 31,30 | 30,70 | 31,00 | -0,32% | - |
| 19.02.2024 | 31,70 | 32,10 | 31,00 | 31,10 | -1,89% | 100,00 |
| 16.02.2024 | 32,20 | 32,50 | 31,30 | 31,70 | -1,55% | 15,00 |
| 15.02.2024 | 31,90 | 32,30 | 31,90 | 32,20 | 0,94% | - |
| 14.02.2024 | 32,10 | 32,30 | 31,70 | 31,90 | -0,62% | - |
| 13.02.2024 | 32,40 | 32,90 | 32,00 | 32,10 | -0,93% | - |
| 12.02.2024 | 32,40 | 32,90 | 32,30 | 32,40 | 0,00% | - |
| 09.02.2024 | 32,70 | 33,00 | 32,30 | 32,40 | -1,22% | - |
| 08.02.2024 | 32,70 | 33,10 | 32,70 | 32,80 | 0,31% | - |
| 07.02.2024 | 33,10 | 33,30 | 32,30 | 32,70 | -1,21% | 37,00 |
| 06.02.2024 | 33,90 | 34,00 | 32,50 | 33,10 | -2,36% | 100,00 |
| 05.02.2024 | 33,50 | 34,50 | 33,50 | 33,90 | 0,89% | 20,00 |
| 02.02.2024 | 34,20 | 34,40 | 33,50 | 33,60 | -1,75% | - |
| 01.02.2024 | 34,10 | 34,30 | 33,50 | 34,20 | 0,29% | - |
| 31.01.2024 | 34,30 | 34,50 | 33,90 | 34,10 | -0,29% | 242,00 |
| 30.01.2024 | 34,30 | 34,50 | 33,90 | 34,20 | -0,29% | - |
| 29.01.2024 | 34,30 | 34,80 | 33,90 | 34,30 | -0,58% | 35,00 |
| 26.01.2024 | 36,60 | 37,40 | 33,90 | 34,50 | -5,74% | 13,00 |
| 25.01.2024 | 36,60 | 36,80 | 36,30 | 36,60 | 0,00% | - |
| 24.01.2024 | 37,00 | 37,10 | 36,60 | 36,60 | -0,54% | - |
| 23.01.2024 | 36,80 | 37,10 | 36,70 | 36,80 | 0,00% | - |
| 22.01.2024 | 37,80 | 38,00 | 36,30 | 36,80 | -2,13% | - |
| 19.01.2024 | 37,00 | 37,80 | 37,00 | 37,60 | 1,62% | - |
| 18.01.2024 | 36,80 | 37,20 | 36,50 | 37,00 | 0,54% | - |
| 17.01.2024 | 38,00 | 38,20 | 36,30 | 36,80 | -4,17% | - |
| 16.01.2024 | 38,20 | 38,60 | 37,90 | 38,40 | -0,52% | - |
| 15.01.2024 | 39,40 | 39,50 | 38,50 | 38,60 | -1,53% | - |
| 12.01.2024 | 39,80 | 39,90 | 38,70 | 39,20 | -1,51% | - |
| 11.01.2024 | 41,00 | 41,10 | 39,20 | 39,80 | -2,45% | 262,00 |
| 10.01.2024 | 41,00 | 41,10 | 40,70 | 40,80 | -0,73% | - |
| 09.01.2024 | 40,60 | 41,20 | 40,50 | 41,10 | 0,98% | - |
| 08.01.2024 | 40,60 | 40,80 | 40,40 | 40,70 | 0,25% | - |
| 05.01.2024 | 40,60 | 40,80 | 40,30 | 40,60 | 0,00% | - |
| 04.01.2024 | 40,40 | 40,80 | 40,40 | 40,60 | 0,50% | - |
| 03.01.2024 | 41,10 | 41,30 | 40,30 | 40,40 | -1,70% | 257,00 |
| 02.01.2024 | 41,10 | 41,60 | 40,90 | 41,10 | 0,24% | - |
| 29.12.2023 | 41,00 | 41,20 | 40,90 | 41,00 | 0,00% | - |
| 28.12.2023 | 40,80 | 41,20 | 40,80 | 41,00 | 0,49% | 85,00 |
| 27.12.2023 | 40,80 | 41,10 | 40,80 | 40,80 | 0,25% | - |
| 22.12.2023 | 40,60 | 40,90 | 40,40 | 40,70 | 0,25% | - |