Deutsche Märkte geschlossen

RWE AG (RWE.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
42,41+0,80 (+1,92%)
Börsenschluss: 05:35PM CET
Zeitraum:
26. Nov. 2021 - 26. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
08. Sept. 202241,2041,2740,0241,2241,222.610.590
07. Sept. 202238,2742,5937,9441,0741,079.450.960
06. Sept. 202239,1639,5137,9838,3238,322.017.055
05. Sept. 202237,0039,0637,0039,0039,002.619.194
02. Sept. 202238,6239,2138,4738,9738,972.090.134
01. Sept. 202238,0238,8737,6638,3838,382.749.397
31. Aug. 202239,2040,0337,7338,0838,085.673.539
30. Aug. 202239,6740,1338,5538,9638,963.737.388
29. Aug. 202240,9940,9940,9940,9940,99-
26. Aug. 202243,8443,9040,8140,9940,993.266.147
25. Aug. 202243,6143,9543,3643,7243,721.124.648
24. Aug. 202242,8643,7542,8043,5843,581.316.344
23. Aug. 202242,4843,3942,3243,0743,071.389.215
22. Aug. 202242,9843,1642,4042,7042,701.119.140
19. Aug. 202242,4843,0942,2243,0843,081.499.259
18. Aug. 202243,0443,3442,5642,9142,911.262.037
17. Aug. 202243,4043,4742,7343,0743,071.439.365
16. Aug. 202242,5443,8042,5443,5243,521.905.368
15. Aug. 202242,8243,0842,1042,3842,381.438.785
12. Aug. 202242,2342,7941,6042,5242,521.690.896
11. Aug. 202242,7043,2840,8242,2542,252.592.188
10. Aug. 202242,3743,0842,0642,4942,491.879.461
09. Aug. 202241,9042,4641,3042,3242,321.439.378
08. Aug. 202241,9842,4741,4141,9741,971.602.078
05. Aug. 202240,7441,8240,6641,1041,102.304.867
04. Aug. 202240,3840,5439,9040,3640,361.606.523
03. Aug. 202240,1640,6239,7640,0340,031.864.194
02. Aug. 202240,3040,5639,7640,1640,161.292.565
01. Aug. 202240,0440,8339,8540,3140,311.720.698
29. Juli 202240,4840,5839,6740,1840,182.099.576
28. Juli 202239,3239,9738,3539,8239,822.170.515
27. Juli 202238,1939,8938,0239,1639,162.736.497
26. Juli 202238,1038,5237,6238,1538,151.771.819
25. Juli 202237,1538,5637,0637,8437,841.435.411
22. Juli 202237,1638,0037,1037,5237,521.584.364
21. Juli 202238,6038,7637,1137,2537,251.511.566
20. Juli 202238,5638,7737,8838,2638,261.783.490
19. Juli 202237,0638,9536,8738,5938,592.553.486
18. Juli 202236,9437,3236,4837,1137,112.295.583
15. Juli 202235,8536,9635,7936,8236,822.561.174
14. Juli 202236,1836,3335,1135,5635,562.018.485
13. Juli 202236,2836,3235,8136,1636,161.159.359
12. Juli 202236,4936,4936,4936,4936,49-
11. Juli 202235,4636,8235,0636,4936,492.193.174
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...