32,320€
0,03%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 32,16 | 32,79 | 32,04 | 32,31 | -0,05% | 21.097,00 |
18.04.2024 | 31,96 | 32,49 | 31,87 | 32,33 | 1,54% | 141.538,00 |
17.04.2024 | 31,94 | 32,06 | 31,40 | 31,84 | -0,31% | 44.023,00 |
16.04.2024 | 31,70 | 32,57 | 31,36 | 31,94 | 0,33% | 45.019,00 |
15.04.2024 | 32,59 | 32,60 | 31,79 | 31,83 | -1,49% | 87.451,00 |
12.04.2024 | 31,56 | 32,93 | 31,54 | 32,31 | 2,51% | 83.425,00 |
11.04.2024 | 30,64 | 31,77 | 30,42 | 31,52 | 2,91% | 81.813,00 |
10.04.2024 | 31,18 | 31,34 | 30,34 | 30,63 | -1,72% | 81.295,00 |
09.04.2024 | 31,02 | 31,35 | 30,79 | 31,17 | 0,31% | 33.068,00 |
08.04.2024 | 30,86 | 31,24 | 30,84 | 31,07 | 0,88% | 62.344,00 |
05.04.2024 | 30,88 | 31,57 | 30,56 | 30,80 | -0,15% | 131.378,00 |
04.04.2024 | 30,61 | 31,36 | 30,52 | 30,85 | 0,80% | 162.588,00 |
03.04.2024 | 31,06 | 31,11 | 30,30 | 30,60 | -1,62% | 83.071,00 |
02.04.2024 | 31,56 | 31,61 | 30,97 | 31,11 | -1,24% | 97.426,00 |
28.03.2024 | 31,53 | 31,83 | 31,29 | 31,50 | 0,05% | 45.836,00 |
27.03.2024 | 31,04 | 31,65 | 30,99 | 31,48 | 1,50% | 53.955,00 |
26.03.2024 | 31,15 | 31,34 | 30,88 | 31,02 | -0,37% | 168.749,00 |
25.03.2024 | 31,21 | 31,34 | 31,04 | 31,13 | -0,40% | 56.579,00 |
22.03.2024 | 31,07 | 31,63 | 30,92 | 31,26 | 0,64% | 64.179,00 |
21.03.2024 | 31,32 | 31,54 | 30,87 | 31,06 | -0,50% | 106.797,00 |
20.03.2024 | 30,69 | 31,26 | 30,09 | 31,21 | 1,66% | 58.315,00 |
19.03.2024 | 31,09 | 31,09 | 30,42 | 30,70 | -1,29% | 73.487,00 |
18.03.2024 | 31,30 | 31,50 | 30,72 | 31,10 | -0,59% | 85.809,00 |
15.03.2024 | 30,85 | 31,47 | 30,59 | 31,29 | 1,28% | 81.007,00 |
14.03.2024 | 32,25 | 32,91 | 30,68 | 30,89 | -3,39% | 202.218,00 |
13.03.2024 | 31,67 | 32,25 | 31,41 | 31,98 | 1,03% | 74.559,00 |
12.03.2024 | 31,71 | 31,92 | 31,25 | 31,65 | 0,22% | 36.257,00 |
11.03.2024 | 31,95 | 32,21 | 31,42 | 31,58 | -1,16% | 59.298,00 |
08.03.2024 | 32,38 | 32,68 | 31,77 | 31,95 | -1,33% | 64.896,00 |
07.03.2024 | 31,87 | 32,58 | 31,60 | 32,38 | 1,60% | 87.839,00 |
06.03.2024 | 31,51 | 32,07 | 31,41 | 31,87 | 1,14% | 57.439,00 |
05.03.2024 | 30,63 | 31,71 | 30,58 | 31,51 | 2,44% | 104.644,00 |
04.03.2024 | 30,80 | 30,93 | 30,49 | 30,76 | -0,19% | 74.818,00 |
01.03.2024 | 31,21 | 31,29 | 30,56 | 30,82 | -0,90% | 63.120,00 |
29.02.2024 | 30,78 | 31,38 | 30,58 | 31,10 | 1,11% | 46.560,00 |
28.02.2024 | 31,05 | 31,22 | 30,57 | 30,76 | -0,93% | 27.864,00 |
27.02.2024 | 30,37 | 31,13 | 30,24 | 31,05 | 2,34% | 35.227,00 |
26.02.2024 | 30,96 | 31,10 | 30,34 | 30,34 | -2,03% | 31.430,00 |
23.02.2024 | 31,13 | 31,19 | 30,64 | 30,97 | -0,32% | 19.832,00 |
22.02.2024 | 31,23 | 31,52 | 30,99 | 31,07 | -0,51% | 24.925,00 |
21.02.2024 | 31,09 | 31,29 | 30,78 | 31,23 | 0,71% | 7.751,00 |
20.02.2024 | 31,12 | 31,33 | 30,82 | 31,01 | -0,55% | 32.056,00 |
19.02.2024 | 31,88 | 32,04 | 31,04 | 31,18 | -1,86% | 41.749,00 |
16.02.2024 | 32,16 | 32,38 | 31,39 | 31,77 | -1,37% | 60.438,00 |
15.02.2024 | 32,03 | 32,33 | 31,85 | 32,21 | 0,78% | 19.921,00 |
14.02.2024 | 32,10 | 32,31 | 31,69 | 31,96 | -0,62% | 31.239,00 |
13.02.2024 | 32,57 | 32,90 | 32,11 | 32,16 | -1,14% | 21.690,00 |
12.02.2024 | 32,56 | 32,94 | 32,43 | 32,53 | 0,09% | 27.482,00 |
09.02.2024 | 32,99 | 33,00 | 32,41 | 32,50 | -1,13% | 37.886,00 |
08.02.2024 | 32,86 | 33,19 | 32,67 | 32,87 | 0,31% | 46.084,00 |
07.02.2024 | 33,30 | 33,30 | 32,48 | 32,77 | -1,09% | 44.803,00 |
06.02.2024 | 33,63 | 33,73 | 32,55 | 33,13 | -2,33% | 57.567,00 |
05.02.2024 | 34,06 | 34,54 | 33,65 | 33,92 | 0,65% | 48.478,00 |
02.02.2024 | 34,22 | 34,33 | 33,59 | 33,70 | -1,32% | 39.463,00 |
01.02.2024 | 34,07 | 34,22 | 33,60 | 34,15 | 0,00% | 26.354,00 |
31.01.2024 | 34,35 | 34,43 | 34,00 | 34,15 | -0,50% | 13.820,00 |
30.01.2024 | 34,53 | 34,58 | 33,98 | 34,32 | -0,20% | 29.247,00 |
29.01.2024 | 34,78 | 34,78 | 33,93 | 34,39 | -0,55% | 62.832,00 |
26.01.2024 | 36,58 | 37,15 | 33,96 | 34,58 | -5,47% | 134.037,00 |
25.01.2024 | 36,67 | 36,78 | 36,36 | 36,58 | -0,38% | 5.957,00 |
24.01.2024 | 36,90 | 37,05 | 36,64 | 36,72 | -0,54% | 14.827,00 |
23.01.2024 | 36,90 | 37,14 | 36,67 | 36,92 | 0,35% | 10.401,00 |
22.01.2024 | 37,62 | 37,92 | 36,38 | 36,79 | -2,28% | 16.135,00 |
19.01.2024 | 37,12 | 37,78 | 37,06 | 37,65 | 1,73% | 10.624,00 |
18.01.2024 | 36,95 | 37,25 | 36,55 | 37,01 | 0,43% | 15.254,00 |
17.01.2024 | 38,07 | 38,07 | 36,35 | 36,85 | -3,66% | 28.151,00 |
16.01.2024 | 38,40 | 38,51 | 37,88 | 38,25 | -0,78% | 11.774,00 |
15.01.2024 | 39,50 | 39,50 | 38,53 | 38,55 | -1,68% | 7.814,00 |
12.01.2024 | 39,95 | 39,95 | 38,70 | 39,21 | -1,28% | 10.072,00 |
11.01.2024 | 40,89 | 40,90 | 39,31 | 39,72 | -2,50% | 12.395,00 |
10.01.2024 | 41,04 | 41,09 | 40,67 | 40,74 | -0,71% | 7.915,00 |
09.01.2024 | 40,63 | 41,19 | 40,51 | 41,03 | 0,96% | 12.374,00 |
08.01.2024 | 40,58 | 40,78 | 40,39 | 40,64 | 0,00% | 3.014,00 |
05.01.2024 | 40,51 | 40,81 | 40,30 | 40,64 | 0,05% | 22.308,00 |
04.01.2024 | 40,47 | 40,82 | 40,40 | 40,62 | 0,45% | 7.266,00 |
03.01.2024 | 41,02 | 41,30 | 40,33 | 40,44 | -1,53% | 23.167,00 |
02.01.2024 | 41,18 | 41,63 | 40,93 | 41,07 | 0,00% | 12.781,00 |
29.12.2023 | 41,11 | 41,13 | 40,94 | 41,07 | 0,51% | 3.516,00 |
28.12.2023 | 40,86 | 40,86 | 40,86 | 40,86 | 0,07% | - |
27.12.2023 | 40,83 | 41,08 | 40,78 | 40,83 | 0,02% | 10.062,00 |
22.12.2023 | 40,50 | 40,91 | 40,47 | 40,82 | 0,47% | 10.240,00 |
21.12.2023 | 40,05 | 40,65 | 40,05 | 40,63 | 1,27% | 16.430,00 |
20.12.2023 | 40,79 | 40,79 | 40,02 | 40,12 | -1,43% | 10.489,00 |
19.12.2023 | 40,72 | 40,95 | 40,58 | 40,70 | -0,07% | 7.941,00 |
18.12.2023 | 41,42 | 41,42 | 40,62 | 40,73 | -1,59% | 19.632,00 |
15.12.2023 | 41,45 | 42,14 | 41,34 | 41,39 | -0,55% | 16.431,00 |
14.12.2023 | 41,27 | 42,27 | 41,27 | 41,62 | 1,04% | 31.103,00 |
13.12.2023 | 40,63 | 41,24 | 40,49 | 41,19 | 1,63% | 31.394,00 |
12.12.2023 | 40,90 | 41,00 | 40,52 | 40,53 | -0,59% | 26.941,00 |
11.12.2023 | 40,66 | 41,03 | 40,30 | 40,77 | 0,84% | 36.351,00 |
08.12.2023 | 40,52 | 40,77 | 40,32 | 40,43 | -0,25% | 26.744,00 |
07.12.2023 | 40,21 | 40,84 | 40,21 | 40,53 | 0,52% | 22.271,00 |
06.12.2023 | 39,96 | 40,55 | 39,85 | 40,32 | 0,93% | 20.448,00 |
05.12.2023 | 39,67 | 40,21 | 39,56 | 39,95 | 0,78% | 18.732,00 |
04.12.2023 | 39,72 | 39,94 | 39,57 | 39,64 | 0,18% | 12.478,00 |
01.12.2023 | 39,43 | 39,82 | 39,39 | 39,57 | 0,64% | 14.906,00 |
30.11.2023 | 39,48 | 39,69 | 39,21 | 39,32 | -0,18% | 27.389,00 |
29.11.2023 | 39,73 | 40,02 | 39,17 | 39,39 | -0,43% | 31.138,00 |
28.11.2023 | 38,43 | 39,97 | 38,30 | 39,56 | 3,21% | 42.868,00 |
27.11.2023 | 38,33 | 38,33 | 38,33 | 38,33 | 0,10% | - |