Deutsche Märkte schließen in 3 Stunden 50 Minuten

RWE AG (RWE.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
31,11-0,33 (-1,05%)
Ab 1:25PM MEZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. März 202131,8031,8030,8031,1131,111.719.293
05. März 202131,2031,8030,9331,4431,444.724.740
04. März 202130,2531,1730,2130,9030,904.522.603
03. März 202130,8931,1129,9530,1630,164.657.887
02. März 202131,5731,7230,5330,6630,663.653.346
01. März 202131,8232,0131,2831,5631,562.204.038
26. Feb. 202131,0932,0330,9831,3431,343.381.504
25. Feb. 202131,8331,8331,1131,3031,301.975.063
24. Feb. 202131,5531,8831,2431,5231,522.358.830
23. Feb. 202131,9032,0530,9731,5431,543.413.342
22. Feb. 202132,4632,5031,6931,7331,732.632.984
19. Feb. 202131,7032,6231,5232,4732,475.484.770
18. Feb. 202132,9433,1132,4432,4432,442.952.781
17. Feb. 202133,4033,4432,7732,8932,893.359.100
16. Feb. 202133,9434,0233,3433,3733,372.492.187
15. Feb. 202134,3034,3733,8233,8933,891.967.201
12. Feb. 202134,1534,1733,5833,9733,972.562.238
11. Feb. 202133,6634,2233,6034,1034,102.407.811
10. Feb. 202134,1934,7233,5134,0034,003.734.656
09. Feb. 202135,0835,1133,8533,9933,995.518.024
08. Feb. 202136,6536,6934,9634,9634,963.488.092
05. Feb. 202136,3637,5536,1836,2436,242.333.891
04. Feb. 202136,4636,6336,0136,2536,251.438.804
03. Feb. 202136,2036,8236,0236,4936,491.777.622
02. Feb. 202136,1836,2635,8636,1236,122.016.427
01. Feb. 202135,5035,9935,2935,9035,902.317.695
29. Jan. 202135,0836,2634,5335,4635,463.516.698
28. Jan. 202134,9535,7533,6335,6535,654.755.572
27. Jan. 202136,1836,2934,4135,2335,234.479.095
26. Jan. 202136,7337,1836,1636,2936,293.223.121
25. Jan. 202137,3437,3436,2936,7936,791.796.216
22. Jan. 202137,2037,3436,4136,8736,872.176.068
21. Jan. 202137,8037,9137,2737,4337,431.634.289
20. Jan. 202137,6937,6937,1837,5337,531.600.013
19. Jan. 202137,3137,6437,0237,4437,441.481.069
18. Jan. 202137,1037,2536,8837,0537,051.216.111
15. Jan. 202138,3438,3637,1737,3037,302.490.729
14. Jan. 202138,0938,3437,6738,3438,342.012.667
13. Jan. 202136,3038,1136,1837,9837,982.897.086
12. Jan. 202138,2238,5637,1437,1437,142.589.776
11. Jan. 202138,4538,6037,6938,2338,232.488.128
08. Jan. 202137,5538,6537,4038,6538,653.523.091
07. Jan. 202137,1537,3136,6536,8636,862.156.628
06. Jan. 202135,5336,6635,2236,5636,562.926.790
05. Jan. 202135,6935,7635,0335,2035,201.981.977
04. Jan. 202134,9536,0334,9535,9535,953.080.615
30. Dez. 202034,8735,0634,4934,5734,571.036.749
29. Dez. 202035,1035,4234,8634,9534,951.677.246
28. Dez. 202034,0035,0234,0035,0235,021.845.090
23. Dez. 202033,4033,9233,3033,8033,801.523.201
22. Dez. 202032,8033,2432,6933,2333,231.600.706
21. Dez. 202033,1233,2132,1232,6132,612.298.161
18. Dez. 202033,8534,0533,4933,5133,514.012.961
17. Dez. 202033,9034,2733,6733,8433,842.440.790
16. Dez. 202033,4933,9933,4133,8033,802.220.019
15. Dez. 202033,0533,4032,8433,2933,292.217.206
14. Dez. 202033,2433,4732,8733,1433,142.319.928
11. Dez. 202033,6233,7932,8533,0933,092.458.441
10. Dez. 202033,7033,9833,5533,6033,601.962.743
09. Dez. 202034,0034,2533,7133,7133,712.380.589
08. Dez. 202033,8234,2933,8033,9833,982.342.256
07. Dez. 202034,1234,2833,5733,6833,682.674.006
04. Dez. 202034,7134,7934,0434,2534,252.561.078
03. Dez. 202035,1635,3034,5634,8034,802.013.642
02. Dez. 202034,4835,4634,3635,0035,003.045.716
01. Dez. 202034,8234,8634,2934,4834,482.105.419
30. Nov. 202034,8935,0634,5034,7734,772.679.868
27. Nov. 202034,2534,8934,2534,8734,871.486.651
26. Nov. 202034,5734,8433,9734,2434,241.410.482
25. Nov. 202034,2334,8234,1734,4334,431.776.010
24. Nov. 202035,0035,0933,9734,1334,132.720.764
23. Nov. 202035,2535,2834,5834,5834,582.133.451
20. Nov. 202034,1035,1433,8035,0035,003.232.492
19. Nov. 202033,5034,3633,4934,0634,062.732.642
18. Nov. 202033,8334,0433,4333,7233,722.132.800
17. Nov. 202034,3934,7033,8433,9533,952.091.843
16. Nov. 202035,1335,2534,2734,4034,403.035.268
13. Nov. 202034,3635,3034,3634,9734,972.834.099
12. Nov. 202033,9734,5833,2234,3134,313.012.670
11. Nov. 202033,3434,2432,9634,1734,173.446.736
10. Nov. 202033,0133,6432,5332,6332,633.819.831
09. Nov. 202034,2435,2633,0733,1633,164.507.579
06. Nov. 202034,0034,1333,3833,5233,521.566.758
05. Nov. 202034,0034,6033,9034,2234,221.946.673
04. Nov. 202032,0733,8731,8433,8733,873.013.284
03. Nov. 202032,7533,2932,4632,8332,832.369.512
02. Nov. 202032,0232,5531,3832,3832,382.524.274
30. Okt. 202031,2532,0931,1431,7931,793.198.155
29. Okt. 202031,9032,3930,9831,3931,394.133.738
28. Okt. 202033,2033,4031,8232,0132,013.913.691
27. Okt. 202033,3833,8532,9533,8033,802.830.245
26. Okt. 202032,9433,2132,7333,0933,091.558.606
23. Okt. 202032,6033,3632,4833,2033,201.779.105
22. Okt. 202032,9532,9832,6732,6832,681.706.911
21. Okt. 202033,5533,5533,0533,1133,111.345.079
20. Okt. 202033,8533,8733,3933,4133,411.386.275
19. Okt. 202034,2034,2033,8133,8133,811.104.102
16. Okt. 202033,6234,1033,5334,0134,011.660.223
15. Okt. 202033,9534,0933,3833,5733,572.143.293
14. Okt. 202034,0034,4733,6234,3934,391.551.533
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...