34,970€
0,43%
Echtzeit-Aktienkurs RWE AG
Bid:
Ask:
Aktienkurse zur RWE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 34,89 | 34,93 | 34,68 | 34,93 | 0,32% | 5.268,00 |
| 30.05.2024 | 34,17 | 34,90 | 34,06 | 34,82 | 1,49% | 2.105,00 |
| 29.05.2024 | 35,09 | 35,09 | 34,21 | 34,31 | -2,39% | 6.640,00 |
| 28.05.2024 | 35,09 | 35,38 | 35,00 | 35,15 | 0,29% | 5.337,00 |
| 27.05.2024 | 34,22 | 35,05 | 34,22 | 35,05 | 2,73% | 1.510,00 |
| 24.05.2024 | 34,44 | 34,45 | 34,08 | 34,12 | -1,07% | 1.344,00 |
| 23.05.2024 | 34,71 | 34,71 | 34,19 | 34,49 | -0,26% | 5.612,00 |
| 22.05.2024 | 34,49 | 34,59 | 34,45 | 34,58 | 0,23% | 932,00 |
| 21.05.2024 | 34,64 | 34,67 | 34,30 | 34,50 | -0,86% | 2.345,00 |
| 20.05.2024 | 34,82 | 35,01 | 34,78 | 34,80 | 0,52% | 3.032,00 |
| 17.05.2024 | 35,32 | 35,46 | 34,60 | 34,62 | -1,98% | 6.300,00 |
| 16.05.2024 | 35,66 | 35,79 | 35,22 | 35,32 | -0,98% | 6.469,00 |
| 15.05.2024 | 35,29 | 36,30 | 34,90 | 35,67 | 1,91% | 18.505,00 |
| 14.05.2024 | 34,38 | 35,04 | 34,38 | 35,00 | 1,42% | 5.308,00 |
| 13.05.2024 | 34,57 | 34,62 | 34,39 | 34,51 | 0,17% | 4.673,00 |
| 10.05.2024 | 33,84 | 34,58 | 33,78 | 34,45 | 1,86% | 21.726,00 |
| 09.05.2024 | 32,92 | 33,82 | 32,92 | 33,82 | 2,48% | 3.120,00 |
| 08.05.2024 | 33,15 | 33,30 | 32,86 | 33,00 | -0,39% | 4.541,00 |
| 07.05.2024 | 32,38 | 33,13 | 32,38 | 33,13 | 2,06% | 7.035,00 |
| 06.05.2024 | 32,59 | 32,59 | 32,30 | 32,46 | -2,64% | 6.266,00 |
| 03.05.2024 | 33,47 | 33,53 | 33,22 | 33,34 | 0,09% | 2.454,00 |
| 02.05.2024 | 32,81 | 33,40 | 32,81 | 33,31 | 1,83% | 6.625,00 |
| 30.04.2024 | 33,16 | 33,38 | 32,71 | 32,71 | -1,27% | 4.463,00 |
| 29.04.2024 | 32,57 | 33,13 | 32,45 | 33,13 | 2,38% | 11.956,00 |
| 26.04.2024 | 32,08 | 32,57 | 32,00 | 32,36 | 1,06% | 5.911,00 |
| 25.04.2024 | 31,62 | 32,33 | 31,61 | 32,02 | 1,33% | 4.660,00 |
| 24.04.2024 | 32,05 | 32,10 | 31,60 | 31,60 | -1,25% | 3.664,00 |
| 23.04.2024 | 32,20 | 32,20 | 31,78 | 32,00 | -0,44% | 12.612,00 |
| 22.04.2024 | 32,57 | 32,57 | 31,58 | 32,14 | -0,71% | 9.487,00 |
| 19.04.2024 | 32,12 | 32,50 | 32,12 | 32,37 | 0,25% | 6.587,00 |
| 18.04.2024 | 31,95 | 32,45 | 31,93 | 32,29 | 1,45% | 1.941,00 |
| 17.04.2024 | 31,91 | 32,03 | 31,78 | 31,83 | -0,56% | 2.251,00 |
| 16.04.2024 | 31,80 | 32,56 | 31,46 | 32,01 | -0,16% | 3.908,00 |
| 15.04.2024 | 32,48 | 32,58 | 31,83 | 32,06 | -0,80% | 3.557,00 |
| 12.04.2024 | 31,56 | 32,70 | 31,56 | 32,32 | 2,34% | 21.988,00 |
| 11.04.2024 | 30,60 | 31,75 | 30,44 | 31,58 | 3,64% | 4.757,00 |
| 10.04.2024 | 31,17 | 31,28 | 30,40 | 30,47 | -1,99% | 7.020,00 |
| 09.04.2024 | 31,01 | 31,25 | 30,98 | 31,09 | 0,39% | 8.362,00 |
| 08.04.2024 | 30,86 | 31,22 | 30,86 | 30,97 | 0,58% | 4.833,00 |
| 05.04.2024 | 30,85 | 31,37 | 30,60 | 30,79 | -0,96% | 5.837,00 |
| 04.04.2024 | 30,63 | 31,28 | 30,63 | 31,09 | 1,67% | 7.589,00 |
| 03.04.2024 | 30,99 | 31,06 | 30,36 | 30,58 | -1,55% | 23.822,00 |
| 02.04.2024 | 31,51 | 31,61 | 30,89 | 31,06 | -1,40% | 35.755,00 |
| 28.03.2024 | 31,51 | 31,56 | 31,31 | 31,50 | -0,22% | 4.860,00 |
| 27.03.2024 | 31,07 | 31,62 | 31,00 | 31,57 | 1,84% | 7.093,00 |
| 26.03.2024 | 31,12 | 31,19 | 30,90 | 31,00 | -0,67% | 6.172,00 |
| 25.03.2024 | 31,30 | 31,30 | 31,08 | 31,21 | -0,26% | 5.704,00 |
| 22.03.2024 | 31,02 | 31,59 | 31,02 | 31,29 | 1,00% | 4.853,00 |
| 21.03.2024 | 31,22 | 31,50 | 30,92 | 30,98 | -0,74% | 4.655,00 |
| 20.03.2024 | 30,61 | 31,21 | 30,10 | 31,21 | 1,50% | 4.764,00 |
| 19.03.2024 | 31,04 | 31,12 | 30,39 | 30,75 | -0,97% | 13.714,00 |
| 18.03.2024 | 31,30 | 31,42 | 30,78 | 31,05 | -0,10% | 10.272,00 |
| 15.03.2024 | 30,81 | 31,44 | 30,61 | 31,08 | 0,88% | 7.255,00 |
| 14.03.2024 | 31,90 | 32,80 | 30,71 | 30,81 | -3,78% | 27.427,00 |
| 13.03.2024 | 31,70 | 32,18 | 31,70 | 32,02 | 1,14% | 6.707,00 |
| 12.03.2024 | 31,72 | 31,84 | 31,27 | 31,66 | 0,60% | 5.072,00 |
| 11.03.2024 | 31,86 | 32,02 | 31,47 | 31,47 | -1,66% | 6.358,00 |
| 08.03.2024 | 32,45 | 32,56 | 31,86 | 32,00 | -1,30% | 9.249,00 |
| 07.03.2024 | 31,84 | 32,57 | 31,70 | 32,42 | 2,01% | 8.643,00 |
| 06.03.2024 | 31,60 | 32,00 | 31,51 | 31,78 | 0,63% | 34.092,00 |
| 05.03.2024 | 30,65 | 31,68 | 30,65 | 31,58 | 2,43% | 13.323,00 |
| 04.03.2024 | 30,86 | 30,90 | 30,50 | 30,83 | 0,26% | 7.428,00 |
| 01.03.2024 | 31,16 | 31,25 | 30,60 | 30,75 | -1,13% | 6.915,00 |
| 29.02.2024 | 30,91 | 31,21 | 30,60 | 31,10 | 0,55% | 11.902,00 |
| 28.02.2024 | 31,09 | 31,25 | 30,61 | 30,93 | -0,48% | 5.459,00 |
| 27.02.2024 | 30,40 | 31,08 | 30,28 | 31,08 | 2,37% | 5.266,00 |
| 26.02.2024 | 31,05 | 31,10 | 30,36 | 30,36 | -2,00% | 8.213,00 |
| 23.02.2024 | 31,16 | 31,19 | 30,65 | 30,98 | -0,58% | 12.288,00 |
| 22.02.2024 | 31,29 | 31,49 | 31,10 | 31,16 | -0,22% | 7.859,00 |
| 21.02.2024 | 31,21 | 31,32 | 30,87 | 31,23 | 0,42% | 3.268,00 |
| 20.02.2024 | 31,25 | 31,31 | 30,80 | 31,10 | -0,22% | 6.325,00 |
| 19.02.2024 | 31,89 | 31,89 | 31,07 | 31,17 | -2,01% | 10.356,00 |
| 16.02.2024 | 32,33 | 32,35 | 31,34 | 31,81 | -1,52% | 6.278,00 |
| 15.02.2024 | 32,01 | 32,30 | 31,88 | 32,30 | 1,13% | 8.350,00 |
| 14.02.2024 | 32,22 | 32,29 | 31,72 | 31,94 | -0,65% | 8.571,00 |
| 13.02.2024 | 32,43 | 32,87 | 32,14 | 32,15 | -1,50% | 6.534,00 |
| 12.02.2024 | 32,54 | 32,75 | 32,49 | 32,64 | 0,46% | 6.578,00 |
| 09.02.2024 | 32,98 | 32,98 | 32,41 | 32,49 | -1,37% | 6.951,00 |
| 08.02.2024 | 32,85 | 33,14 | 32,83 | 32,94 | 0,24% | 5.542,00 |
| 07.02.2024 | 33,15 | 33,15 | 32,50 | 32,86 | -0,87% | 6.236,00 |
| 06.02.2024 | 33,67 | 33,78 | 32,62 | 33,15 | -2,67% | 6.374,00 |
| 05.02.2024 | 34,00 | 34,45 | 33,71 | 34,06 | 1,40% | 21.211,00 |
| 02.02.2024 | 34,32 | 34,32 | 33,59 | 33,59 | -1,75% | 5.702,00 |
| 01.02.2024 | 34,19 | 34,19 | 33,80 | 34,19 | -0,58% | 11.067,00 |
| 31.01.2024 | 34,41 | 34,43 | 34,05 | 34,39 | 0,12% | 5.946,00 |
| 30.01.2024 | 34,42 | 34,54 | 34,04 | 34,35 | -0,15% | 4.729,00 |
| 29.01.2024 | 34,68 | 34,70 | 33,95 | 34,40 | -0,35% | 21.497,00 |
| 26.01.2024 | 36,55 | 36,55 | 33,98 | 34,52 | -5,53% | 40.769,00 |
| 25.01.2024 | 36,72 | 36,73 | 36,43 | 36,54 | -0,71% | 5.599,00 |
| 24.01.2024 | 36,94 | 37,00 | 36,69 | 36,80 | -0,16% | 2.732,00 |
| 23.01.2024 | 36,86 | 37,11 | 36,61 | 36,86 | 0,27% | 4.535,00 |
| 22.01.2024 | 37,81 | 37,95 | 36,42 | 36,76 | -2,67% | 7.389,00 |
| 19.01.2024 | 37,09 | 37,77 | 37,09 | 37,77 | 2,00% | 4.940,00 |
| 18.01.2024 | 37,00 | 37,11 | 36,64 | 37,03 | 0,38% | 7.040,00 |
| 17.01.2024 | 38,01 | 38,05 | 36,40 | 36,89 | -3,71% | 11.463,00 |
| 16.01.2024 | 38,32 | 38,51 | 37,96 | 38,31 | -0,23% | 8.033,00 |
| 15.01.2024 | 39,34 | 39,46 | 38,40 | 38,40 | -2,29% | 7.656,00 |
| 12.01.2024 | 39,69 | 39,84 | 38,80 | 39,30 | -1,01% | 3.346,00 |
| 11.01.2024 | 40,81 | 40,87 | 39,36 | 39,70 | -2,89% | 9.701,00 |
| 10.01.2024 | 40,93 | 41,06 | 40,81 | 40,88 | -0,32% | 737,00 |