Deutsche Märkte geschlossen

RWE AG (RWE.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
41,16-0,70 (-1,67%)
Börsenschluss: 05:39PM CET
Zeitraum:
29. Jan. 2022 - 29. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202341,8641,8641,8641,8641,86-
26. Jan. 202342,6942,9241,8541,8641,861.873.499
25. Jan. 202342,2043,5542,0142,7542,752.323.617
24. Jan. 202341,9042,3441,6842,1542,15994.321
23. Jan. 202341,7542,0341,3741,6841,681.157.399
20. Jan. 202341,2042,1141,0341,6741,671.917.700
19. Jan. 202341,3141,5640,8140,9340,931.478.970
18. Jan. 202341,3041,6640,7340,8940,891.715.551
17. Jan. 202341,6541,8341,1141,3741,371.655.155
16. Jan. 202342,4042,7541,6041,6841,681.335.771
13. Jan. 202341,9042,7741,8842,3142,312.227.719
12. Jan. 202340,6342,0540,5941,9141,912.776.814
11. Jan. 202339,4040,5339,2240,4040,402.370.702
10. Jan. 202339,2039,7339,2039,4539,451.427.990
09. Jan. 202339,2239,5138,8139,0739,072.281.672
06. Jan. 202338,9039,2138,6539,1439,142.319.999
05. Jan. 202338,5039,3238,5038,8938,892.422.286
04. Jan. 202339,5339,6538,0738,6738,674.830.029
03. Jan. 202341,7942,2339,4939,6239,622.662.063
02. Jan. 202341,6241,8041,1541,5941,59803.972
30. Dez. 202241,6041,7641,4441,5941,59588.538
29. Dez. 202241,2441,9141,1741,7341,73965.815
28. Dez. 202241,4641,6941,2741,2941,29568.317
27. Dez. 202241,7041,9441,3941,3941,39394.321
23. Dez. 202241,9242,0941,2041,5141,51751.083
22. Dez. 202241,8542,5841,7741,9141,911.080.735
21. Dez. 202241,7141,9041,4141,8541,85596.119
20. Dez. 202241,3141,7240,9541,5041,501.281.186
19. Dez. 202241,5341,7541,4741,5741,57797.858
16. Dez. 202241,8342,0441,2341,4941,492.732.077
15. Dez. 202242,4042,6341,8042,1042,101.625.589
14. Dez. 202242,2042,8841,9642,7342,731.820.350
13. Dez. 202242,2643,0541,5742,2942,291.637.840
12. Dez. 202242,1242,4541,9842,1342,13782.170
09. Dez. 202242,0142,4841,7742,3242,321.069.524
08. Dez. 202242,2942,3441,6441,8641,86935.415
07. Dez. 202242,3142,6242,1042,2342,23954.056
06. Dez. 202241,5842,5241,5342,2842,281.305.517
05. Dez. 202241,9142,0141,4841,6441,641.026.520
02. Dez. 202242,4642,6941,3942,0642,061.225.091
01. Dez. 202242,2142,6641,9442,6542,651.617.825
30. Nov. 202241,6242,1841,3342,0042,003.407.905
29. Nov. 202242,3542,7341,5941,7441,742.047.972
28. Nov. 202242,4042,5941,7842,3642,361.796.706
25. Nov. 202241,6142,6541,6142,4142,411.648.661
24. Nov. 202241,0441,9141,0441,6141,611.204.505
23. Nov. 202241,3041,3440,1241,0541,051.521.224
22. Nov. 202241,2041,7840,9941,3041,301.304.682
21. Nov. 202241,3441,8540,8840,9940,991.014.781
18. Nov. 202240,7441,7140,7441,2141,212.150.265
17. Nov. 202240,0441,1339,0740,6240,622.159.462
16. Nov. 202239,6640,5639,4639,8939,891.770.933
15. Nov. 202238,9339,9338,8439,5339,531.876.915
14. Nov. 202240,0040,1638,4238,9238,922.452.503
11. Nov. 202241,0241,0339,5039,7839,782.423.546
10. Nov. 202239,2541,3538,7340,6040,602.901.570
09. Nov. 202239,0039,7538,4539,4439,441.588.722
08. Nov. 202238,3639,1838,3038,7838,781.465.308
07. Nov. 202238,9839,4938,1838,5838,581.284.823
04. Nov. 202239,4939,6038,4539,0539,051.356.257
03. Nov. 202238,3139,1138,0739,1139,111.028.415
02. Nov. 202239,2739,4738,8538,9638,96902.526
01. Nov. 202239,1439,8039,0539,2939,291.029.889
31. Okt. 202238,8339,3238,6438,9938,991.114.062
28. Okt. 202238,9838,9838,3338,7738,77947.402
27. Okt. 202238,8039,1438,2638,9038,901.219.955
26. Okt. 202239,1739,4038,4338,7738,771.273.922
25. Okt. 202238,3839,2938,2939,1539,151.852.542
24. Okt. 202237,1438,5737,1438,3838,381.564.989
21. Okt. 202237,3437,4736,6436,9036,902.286.464
20. Okt. 202237,6738,0637,3837,6837,681.607.687
19. Okt. 202238,7938,8236,0537,9637,965.110.209
18. Okt. 202239,0939,9838,7138,7138,712.317.472
17. Okt. 202238,6739,2438,6738,8538,851.176.798
14. Okt. 202238,6039,3338,5538,6338,632.634.721
13. Okt. 202236,8738,3436,6238,2038,203.366.873
12. Okt. 202237,1037,5536,7136,8836,882.217.513
11. Okt. 202237,1937,6236,2636,8436,841.481.973
10. Okt. 202238,5038,5837,5237,5537,552.037.799
07. Okt. 202239,1139,5538,6339,0939,091.207.827
06. Okt. 202240,1040,1938,7839,0739,071.573.954
05. Okt. 202239,9040,4139,8240,1140,111.952.046
04. Okt. 202238,7939,6938,1339,6839,682.948.050
03. Okt. 202237,3538,6937,0538,5138,511.404.647
30. Sept. 202238,4238,7937,4937,7937,791.940.621
29. Sept. 202238,0538,3937,7938,0938,091.783.787
28. Sept. 202238,0038,8837,5938,8238,821.983.545
27. Sept. 202239,0439,8038,2538,2538,252.222.954
26. Sept. 202239,8040,0738,8038,8038,801.522.200
23. Sept. 202240,6340,8139,4740,1540,151.595.390
22. Sept. 202240,5741,1140,2640,6940,691.311.593
21. Sept. 202240,3841,1840,0141,0041,001.457.776
20. Sept. 202241,2041,6339,9640,4340,431.241.713
19. Sept. 202240,5541,0440,1740,9340,93839.327
16. Sept. 202240,3441,1440,0940,7340,733.645.248
15. Sept. 202241,4641,4640,7640,7740,772.203.509
14. Sept. 202242,8643,0241,3841,4641,462.506.805
13. Sept. 202242,0043,9641,6942,8142,813.374.745
12. Sept. 202241,6542,1641,4041,6141,611.178.614
09. Sept. 202241,1141,7340,9141,5041,501.667.260
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...