Deutsche Märkte schließen in 3 Stunden 36 Minuten

RWE AG (RWE.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
30,38+0,36 (+1,20%)
Ab 1:37PM MESZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Juni 202130,1930,4330,0430,3830,38826.397
23. Juni 202130,2830,2829,9730,0230,022.333.775
22. Juni 202130,3530,3830,0430,2430,241.611.051
21. Juni 202130,3030,5030,0830,2730,271.849.942
18. Juni 202130,9931,2230,1730,2530,254.532.159
17. Juni 202131,3031,4830,7431,0031,002.680.663
16. Juni 202131,2031,7231,1831,5531,552.363.864
15. Juni 202131,2031,2930,9231,0531,051.257.152
14. Juni 202130,8731,2830,8331,0931,091.510.841
11. Juni 202130,6030,9130,3830,8330,831.949.651
10. Juni 202130,9330,9430,3330,4530,452.367.918
09. Juni 202131,1631,2330,8030,8830,881.652.257
08. Juni 202130,8731,2430,7931,1331,132.098.968
07. Juni 202130,9230,9230,4730,7830,782.188.965
04. Juni 202130,7031,0230,3730,8930,892.038.832
03. Juni 202130,6830,7230,1630,6030,602.208.703
02. Juni 202131,1831,4930,6030,6930,693.102.143
01. Juni 202131,0531,5230,7631,1031,102.016.697
31. Mai 202131,1631,3430,8030,8530,851.729.476
28. Mai 202131,2231,4731,0731,1931,191.709.185
27. Mai 202132,0232,1131,1231,1231,123.958.615
26. Mai 202132,3432,5132,0132,0132,011.389.750
25. Mai 202132,7932,8432,1532,2832,281.860.635
21. Mai 202132,5032,8432,3832,6232,622.412.950
20. Mai 202131,9532,4531,7732,4532,451.759.419
19. Mai 202131,9732,0731,6131,7831,781.627.566
18. Mai 202132,3232,3631,8932,1232,121.956.598
17. Mai 202132,1032,2431,7531,9431,941.947.979
14. Mai 202131,3532,2031,2932,0932,093.370.833
13. Mai 202130,6231,6730,2831,4131,412.984.197
12. Mai 202130,9131,7630,6430,6830,683.013.951
11. Mai 202131,3431,4330,3930,8030,803.686.536
10. Mai 202132,1132,1531,5231,5831,582.237.649
07. Mai 202131,2632,2131,2132,1632,162.956.146
06. Mai 202131,6531,9931,2631,3031,302.401.237
05. Mai 202131,2031,8431,1631,5931,593.085.833
04. Mai 202131,9332,1430,8430,9430,944.236.541
03. Mai 202131,6731,8831,5031,8131,811.429.644
30. Apr. 202131,7531,8331,3431,5431,542.644.746
29. Apr. 202132,2532,4331,6131,6831,683.624.291
29. Apr. 20210.85 Dividende
28. Apr. 202133,6033,6032,8532,9332,082.973.025
27. Apr. 202133,8233,9533,5133,5632,691.478.528
26. Apr. 202133,9134,2133,6733,7132,841.795.698
23. Apr. 202134,0234,4633,5833,8833,012.510.749
22. Apr. 202132,8434,3032,8434,0433,163.490.188
21. Apr. 202133,1033,2032,4232,5731,733.049.148
20. Apr. 202133,8033,8033,0533,0632,212.924.875
19. Apr. 202134,3334,4733,8333,8332,961.971.266
16. Apr. 202134,0034,5233,8134,2233,342.887.568
15. Apr. 202134,0834,3333,9034,0533,171.950.835
14. Apr. 202134,2234,3933,9633,9933,111.411.829
13. Apr. 202134,5334,5633,7934,2233,342.034.761
12. Apr. 202134,5934,8034,3034,5333,641.789.737
09. Apr. 202134,6834,8334,4834,5233,631.958.539
08. Apr. 202134,0134,6134,0034,6133,722.701.706
07. Apr. 202134,0034,1233,6133,8933,021.889.789
06. Apr. 202134,6034,7033,7233,8933,023.043.182
01. Apr. 202133,5034,4033,3534,2933,403.964.023
31. März 202132,3633,4432,2333,4232,563.891.311
30. März 202132,6132,8632,1932,4031,562.897.494
29. März 202132,7532,9832,6032,7131,871.654.666
26. März 202132,6532,8832,3932,6331,791.967.282
25. März 202132,5532,9232,3932,4931,652.300.319
24. März 202132,8532,8532,2432,5431,701.685.208
23. März 202131,7932,7731,6832,7331,892.585.010
22. März 202131,7832,0131,5031,9231,101.999.661
19. März 202131,4031,8531,2631,8531,035.217.145
18. März 202131,2431,8030,9331,3030,494.690.974
17. März 202132,2932,3731,1231,2430,434.327.041
16. März 202132,7333,1432,0032,1031,273.408.768
15. März 202132,5132,8432,4132,6931,851.921.514
12. März 202132,7732,8032,3932,4531,612.228.314
11. März 202132,5032,8132,3432,7231,882.553.455
10. März 202132,3032,5331,9232,3231,493.072.056
09. März 202131,5833,0031,5432,2431,414.523.996
08. März 202131,8031,8030,8031,5030,693.799.330
05. März 202131,2031,8030,9331,4430,634.724.740
04. März 202130,2531,1730,2130,9030,104.522.603
03. März 202130,8931,1129,9530,1629,384.657.887
02. März 202131,5731,7230,5330,6629,873.653.346
01. März 202131,8232,0131,2831,5630,752.204.038
26. Feb. 202131,0932,0330,9831,3430,533.381.504
25. Feb. 202131,8331,8331,1131,3030,491.975.063
24. Feb. 202131,5531,8831,2431,5230,712.358.830
23. Feb. 202131,9032,0530,9731,5430,733.413.342
22. Feb. 202132,4632,5031,6931,7330,912.632.984
19. Feb. 202131,7032,6231,5232,4731,635.484.770
18. Feb. 202132,9433,1132,4432,4431,602.952.781
17. Feb. 202133,4033,4432,7732,8932,043.359.100
16. Feb. 202133,9434,0233,3433,3732,512.492.187
15. Feb. 202134,3034,3733,8233,8933,021.967.201
12. Feb. 202134,1534,1733,5833,9733,092.562.238
11. Feb. 202133,6634,2233,6034,1033,222.407.811
10. Feb. 202134,1934,7233,5134,0033,123.734.656
09. Feb. 202135,0835,1133,8533,9933,115.518.024
08. Feb. 202136,6536,6934,9634,9634,063.488.092
05. Feb. 202136,3637,5536,1836,2435,302.333.891
04. Feb. 202136,4636,6336,0136,2535,311.438.804
03. Feb. 202136,2036,8236,0236,4935,551.777.622
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...