Deutsche Märkte öffnen in 1 Stunde 40 Minute

RWE AG (RWE.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
37,43-0,10 (-0,27%)
Börsenschluss: 5:35PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
13. Okt. 202034,0534,4133,6633,9533,952.093.262
12. Okt. 202033,6334,0333,4834,0234,021.496.685
09. Okt. 202033,8433,8633,3333,6133,611.552.922
08. Okt. 202033,3233,9133,2833,9133,911.802.855
07. Okt. 202032,8033,5532,7233,2433,241.670.137
06. Okt. 202033,1233,4232,7932,8232,821.430.605
05. Okt. 202033,6033,7132,8533,0033,001.410.544
02. Okt. 202032,8533,4932,7033,4933,492.212.890
01. Okt. 202032,2032,9232,1032,8732,872.699.283
30. Sept. 202031,9832,8531,9631,9831,983.634.344
29. Sept. 202031,2432,1031,1632,0032,001.952.978
28. Sept. 202031,7431,7831,2731,3731,372.180.842
25. Sept. 202031,3431,5231,1531,3831,382.225.082
24. Sept. 202030,9931,6630,8631,2231,222.265.500
23. Sept. 202030,5731,5130,3731,2331,232.347.987
22. Sept. 202030,2130,6030,1630,3030,301.775.420
21. Sept. 202030,8830,8830,0330,2130,213.280.647
18. Sept. 2020------
17. Sept. 202031,1031,5130,8530,9630,962.670.091
16. Sept. 202031,4331,9931,4331,5631,562.150.181
15. Sept. 202031,5631,6931,1631,4331,432.331.657
14. Sept. 202032,3832,4031,4531,4931,491.939.007
11. Sept. 202032,1132,3931,8232,0032,001.362.095
10. Sept. 202032,1632,4632,0332,1632,161.216.036
09. Sept. 202031,6832,3331,6032,1732,171.774.227
08. Sept. 202032,1532,1631,1631,6331,631.917.746
07. Sept. 202031,4932,1631,2831,9931,992.048.274
04. Sept. 202032,6332,9031,0631,2931,294.055.504
03. Sept. 202034,0334,4932,5732,7232,723.774.164
02. Sept. 202033,0233,7532,8733,6933,693.167.155
01. Sept. 202033,5733,7032,9532,9532,951.714.989
31. Aug. 202033,2233,5433,1233,3033,302.499.252
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...