32,300€
2,22%
Echtzeit-Aktienkurs RWE AG (ADRs)
Bid:
Ask:
Aktienkurse zur RWE AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 32,10 | 32,60 | 31,90 | 32,40 | 1,25% | - |
| 25.04.2024 | 31,60 | 32,40 | 31,60 | 32,00 | 0,95% | - |
| 24.04.2024 | 32,00 | 32,10 | 31,60 | 31,70 | -1,25% | 33,00 |
| 23.04.2024 | 32,20 | 32,30 | 31,70 | 32,10 | -0,62% | - |
| 22.04.2024 | 32,50 | 32,80 | 31,50 | 32,30 | -0,62% | - |
| 19.04.2024 | 32,10 | 32,80 | 32,00 | 32,50 | 0,31% | - |
| 18.04.2024 | 31,90 | 32,50 | 31,80 | 32,40 | 1,57% | - |
| 17.04.2024 | 31,90 | 32,40 | 31,00 | 31,90 | 0,00% | - |
| 16.04.2024 | 31,70 | 32,80 | 31,70 | 31,90 | 0,00% | - |
| 15.04.2024 | 32,60 | 32,60 | 31,60 | 31,90 | -1,85% | - |
| 12.04.2024 | 31,60 | 32,90 | 31,60 | 32,50 | 3,17% | - |
| 11.04.2024 | 30,60 | 31,80 | 30,40 | 31,50 | 2,94% | - |
| 10.04.2024 | 31,30 | 31,60 | 30,30 | 30,60 | -3,16% | - |
| 09.04.2024 | 31,00 | 31,60 | 30,80 | 31,60 | 1,94% | 20,00 |
| 08.04.2024 | 31,00 | 31,60 | 30,80 | 31,00 | 0,32% | - |
| 05.04.2024 | 30,90 | 31,60 | 30,50 | 30,90 | -0,64% | - |
| 04.04.2024 | 30,60 | 31,40 | 30,60 | 31,10 | 1,97% | - |
| 03.04.2024 | 31,00 | 31,40 | 30,30 | 30,50 | -1,93% | - |
| 02.04.2024 | 31,60 | 32,00 | 31,00 | 31,10 | -0,96% | - |
| 28.03.2024 | 31,50 | 32,00 | 31,30 | 31,40 | -0,32% | - |
| 27.03.2024 | 31,00 | 31,70 | 30,80 | 31,50 | 1,29% | - |
| 26.03.2024 | 31,20 | 31,80 | 30,90 | 31,10 | -0,64% | 15,00 |
| 25.03.2024 | 31,30 | 31,80 | 30,60 | 31,30 | -0,32% | - |
| 22.03.2024 | 31,00 | 32,00 | 31,00 | 31,40 | 1,29% | - |
| 21.03.2024 | 31,30 | 31,80 | 30,80 | 31,00 | 0,32% | - |
| 20.03.2024 | 30,60 | 31,20 | 30,10 | 30,90 | 1,31% | - |
| 19.03.2024 | 31,00 | 31,40 | 30,20 | 30,50 | -1,61% | - |
| 18.03.2024 | 31,30 | 31,60 | 30,70 | 31,00 | -0,32% | - |
| 15.03.2024 | 30,80 | 31,80 | 30,60 | 31,10 | 0,97% | - |
| 14.03.2024 | 32,00 | 33,20 | 30,70 | 30,80 | -3,14% | - |
| 13.03.2024 | 31,60 | 32,40 | 31,60 | 31,80 | 0,63% | - |
| 12.03.2024 | 31,70 | 31,90 | 31,20 | 31,60 | 0,00% | - |
| 11.03.2024 | 31,90 | 32,20 | 31,40 | 31,60 | -0,94% | - |
| 08.03.2024 | 32,50 | 32,70 | 31,80 | 31,90 | -1,24% | - |
| 07.03.2024 | 31,80 | 32,80 | 31,60 | 32,30 | 1,89% | - |
| 06.03.2024 | 31,60 | 32,40 | 31,40 | 31,70 | 0,63% | - |
| 05.03.2024 | 30,60 | 32,00 | 30,60 | 31,50 | 2,61% | 240,00 |
| 04.03.2024 | 30,80 | 31,20 | 30,40 | 30,70 | 0,00% | - |
| 01.03.2024 | 31,20 | 31,60 | 30,50 | 30,70 | -1,29% | 810,00 |
| 29.02.2024 | 30,90 | 31,40 | 30,60 | 31,10 | 0,97% | 20,00 |
| 28.02.2024 | 31,10 | 31,60 | 30,60 | 30,80 | -0,65% | - |
| 27.02.2024 | 30,40 | 31,10 | 29,80 | 31,00 | 2,31% | 116,00 |
| 26.02.2024 | 31,40 | 31,40 | 30,20 | 30,30 | -1,94% | 40,00 |
| 23.02.2024 | 31,20 | 31,60 | 30,40 | 30,90 | -0,64% | - |
| 22.02.2024 | 31,30 | 31,80 | 30,90 | 31,10 | 0,00% | - |
| 21.02.2024 | 31,20 | 31,60 | 30,80 | 31,10 | 0,00% | 490,00 |
| 20.02.2024 | 31,20 | 31,80 | 30,80 | 31,10 | -0,32% | - |
| 19.02.2024 | 31,90 | 32,40 | 30,60 | 31,20 | -1,58% | 30,00 |
| 16.02.2024 | 32,20 | 32,80 | 31,60 | 31,70 | -1,25% | - |
| 15.02.2024 | 32,00 | 32,40 | 31,80 | 32,10 | 0,63% | - |
| 14.02.2024 | 32,20 | 32,60 | 31,70 | 31,90 | -1,24% | - |
| 13.02.2024 | 32,50 | 33,00 | 32,10 | 32,30 | -0,92% | 30,00 |
| 12.02.2024 | 32,60 | 33,20 | 32,50 | 32,60 | -0,31% | - |
| 09.02.2024 | 32,80 | 33,40 | 32,20 | 32,70 | -0,61% | - |
| 08.02.2024 | 32,90 | 33,60 | 32,60 | 32,90 | 0,61% | - |
| 07.02.2024 | 33,20 | 33,40 | 32,30 | 32,70 | -1,21% | - |
| 06.02.2024 | 33,60 | 34,20 | 32,20 | 33,10 | -2,36% | - |
| 05.02.2024 | 33,90 | 34,80 | 33,60 | 33,90 | 0,89% | - |
| 02.02.2024 | 34,30 | 34,60 | 33,40 | 33,60 | -1,47% | 106,00 |
| 01.02.2024 | 34,10 | 34,60 | 33,60 | 34,10 | 0,00% | - |
| 31.01.2024 | 34,30 | 34,50 | 34,00 | 34,10 | -0,58% | - |
| 30.01.2024 | 34,50 | 34,80 | 33,80 | 34,30 | 0,00% | - |
| 29.01.2024 | 34,80 | 35,00 | 33,90 | 34,30 | -0,29% | 2.000,00 |
| 26.01.2024 | 36,50 | 37,60 | 33,80 | 34,40 | -6,01% | 3.250,00 |
| 25.01.2024 | 36,70 | 36,80 | 36,30 | 36,60 | 0,00% | 100,00 |
| 24.01.2024 | 36,90 | 37,10 | 36,60 | 36,60 | -0,27% | - |
| 23.01.2024 | 36,90 | 37,60 | 36,60 | 36,70 | 0,00% | 206,00 |
| 22.01.2024 | 37,80 | 38,40 | 36,00 | 36,70 | -2,13% | - |
| 19.01.2024 | 37,10 | 37,60 | 37,10 | 37,50 | 1,63% | - |
| 18.01.2024 | 37,10 | 37,60 | 36,50 | 36,90 | 0,27% | 150,00 |
| 17.01.2024 | 38,10 | 38,20 | 36,30 | 36,80 | -3,66% | - |
| 16.01.2024 | 38,50 | 38,50 | 37,80 | 38,20 | -1,04% | - |
| 15.01.2024 | 39,50 | 40,00 | 38,20 | 38,60 | -1,28% | - |
| 12.01.2024 | 39,80 | 40,20 | 38,60 | 39,10 | -1,26% | 22,00 |
| 11.01.2024 | 40,90 | 40,90 | 39,20 | 39,60 | -2,94% | - |
| 10.01.2024 | 41,00 | 41,10 | 40,70 | 40,80 | -0,73% | 1.400,00 |
| 09.01.2024 | 40,70 | 41,60 | 40,50 | 41,10 | 1,48% | 1.000,00 |
| 08.01.2024 | 40,60 | 40,80 | 40,30 | 40,50 | -0,25% | - |
| 05.01.2024 | 40,50 | 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 | -1,94% | - |
| 02.01.2024 | 41,20 | 41,80 | 40,90 | 41,20 | 0,24% | - |
| 29.12.2023 | 41,10 | 41,60 | 40,90 | 41,10 | -0,24% | - |
| 28.12.2023 | 40,90 | 41,20 | 40,90 | 41,20 | 0,49% | - |
| 27.12.2023 | 40,80 | 41,10 | 40,80 | 41,00 | 0,49% | - |
| 22.12.2023 | 40,60 | 41,00 | 40,20 | 40,80 | 0,49% | - |
| 21.12.2023 | 40,10 | 40,80 | 40,10 | 40,60 | 1,00% | - |
| 20.12.2023 | 40,80 | 40,80 | 40,10 | 40,20 | -0,99% | 1.000,00 |
| 19.12.2023 | 40,70 | 41,40 | 40,50 | 40,60 | 0,50% | - |
| 18.12.2023 | 41,20 | 41,30 | 40,40 | 40,40 | -2,42% | - |
| 15.12.2023 | 41,60 | 42,60 | 41,20 | 41,40 | -1,19% | 150,00 |
| 14.12.2023 | 41,50 | 42,60 | 41,20 | 41,90 | 1,45% | - |
| 13.12.2023 | 40,60 | 41,40 | 40,40 | 41,30 | 1,47% | - |
| 12.12.2023 | 40,80 | 41,10 | 40,60 | 40,70 | 0,00% | - |
| 11.12.2023 | 40,70 | 41,40 | 40,30 | 40,70 | 0,25% | - |
| 08.12.2023 | 40,50 | 41,20 | 40,50 | 40,60 | 0,25% | - |
| 07.12.2023 | 40,40 | 41,20 | 40,00 | 40,50 | 0,00% | 29,00 |
| 06.12.2023 | 40,10 | 40,60 | 39,90 | 40,50 | 1,00% | - |
| 05.12.2023 | 39,70 | 40,40 | 39,50 | 40,10 | 1,26% | - |
| 04.12.2023 | 39,70 | 40,40 | 39,50 | 39,60 | -0,50% | 60,00 |