Deutsche Märkte öffnen in 7 Stunden 41 Minuten

RWE Aktiengesellschaft (RWE.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
42,02-0,49 (-1,15%)
Börsenschluss: 05:58PM CET
Zeitraum:
05. Dez. 2021 - 05. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202242,5742,5741,9242,0242,02945
01. Dez. 202242,6542,7442,0642,5142,512.365
30. Nov. 202241,9241,9441,3741,9441,941.362
29. Nov. 202242,3842,5341,6141,9641,964.593
28. Nov. 202242,2242,4641,9342,4242,422.417
25. Nov. 202241,6842,5341,6842,3642,366.140
24. Nov. 202241,1841,6541,1341,6241,621.000
23. Nov. 202241,3741,3740,3641,0541,054.731
22. Nov. 202240,9441,6940,9441,4941,492.337
21. Nov. 202241,0341,8240,9740,9840,988.899
18. Nov. 202240,6141,5940,6141,1441,147.485
17. Nov. 202240,0340,7439,5040,7140,713.279
16. Nov. 202239,5140,1939,5139,9839,981.545
15. Nov. 202238,7739,7338,7739,1539,153.826
14. Nov. 202240,0840,0838,4839,1039,109.427
11. Nov. 202240,8740,9639,6440,0840,085.781
10. Nov. 202239,1641,3039,1640,6040,606.402
09. Nov. 202238,5339,6838,5339,4639,4615.318
08. Nov. 202238,6739,0938,6338,7938,791.010
07. Nov. 202239,1439,4138,3238,6438,643.834
04. Nov. 202239,0939,5638,5039,2539,252.729
03. Nov. 202238,6439,0538,1539,0539,05653
02. Nov. 202239,3339,3338,9639,0239,022.044
01. Nov. 202239,1439,6539,1439,2939,292.353
31. Okt. 202238,9339,1038,7739,0639,062.708
28. Okt. 202238,5138,9938,4538,9838,988.725
27. Okt. 202238,8739,0938,3538,8938,891.822
26. Okt. 202239,1539,2538,6038,6938,694.128
25. Okt. 202238,3539,1938,3539,0639,062.448
24. Okt. 202237,2438,4937,2438,4038,402.659
21. Okt. 202237,5237,5236,9237,1137,11918
20. Okt. 202237,7537,9437,6337,6337,632.870
19. Okt. 202238,9138,9136,2037,8337,8332.390
18. Okt. 202239,2639,9538,7438,8538,856.530
17. Okt. 202238,6939,0838,6938,9438,941.615
14. Okt. 202238,7939,1038,4738,4738,471.732
13. Okt. 202236,7338,4036,7338,4038,402.449
12. Okt. 202237,0337,4437,0037,0537,051.830
11. Okt. 202237,5537,6536,3936,9836,986.465
10. Okt. 202238,5038,5037,6037,6037,606.357
07. Okt. 202239,1039,2638,7738,8938,891.203
06. Okt. 202240,7040,7038,8439,0039,00865
05. Okt. 202239,9140,5039,8340,5040,501.759
04. Okt. 202239,0539,7838,3539,7839,783.825
03. Okt. 202237,6938,5537,2538,5538,554.853
30. Sept. 202237,6938,6637,3137,3137,313.939
29. Sept. 202238,7738,9137,6637,6737,671.819
28. Sept. 202237,9039,0837,6039,0839,084.201
27. Sept. 202238,9139,4537,8737,8737,872.335
26. Sept. 202239,9039,9938,6138,6138,619.227
23. Sept. 202240,5740,6739,8439,9139,912.717
22. Sept. 202240,4040,8640,4040,6440,644.230
21. Sept. 202240,5041,1640,4341,0941,093.466
20. Sept. 202241,2041,5040,1040,1240,125.735
19. Sept. 202240,5840,8440,2340,8440,84580
16. Sept. 202240,1041,0640,1040,5540,552.134
15. Sept. 202241,3241,6240,5040,5040,503.418
14. Sept. 202242,2242,8441,3741,3741,373.438
13. Sept. 202241,5143,8041,5142,7442,7416.564
12. Sept. 202241,7742,0041,5041,6041,601.877
09. Sept. 202241,1141,6241,0541,6241,627.257
08. Sept. 202241,2741,5540,3240,9940,993.129
07. Sept. 202238,1142,3737,9741,2041,2028.836
06. Sept. 202238,9139,1038,0238,0938,093.612
05. Sept. 202237,2639,0236,8038,9938,997.883
02. Sept. 202238,9339,1638,1938,1938,191.308
01. Sept. 202237,9338,7037,7038,4638,462.163
31. Aug. 202239,0039,8737,8238,1338,137.576
30. Aug. 202240,0040,1338,6038,8638,8616.824
29. Aug. 202240,4540,4538,9040,1940,1910.582
26. Aug. 202243,7443,8340,8241,2041,2010.761
25. Aug. 202243,6143,8743,4143,6643,666.851
24. Aug. 202242,7443,7042,7043,4343,436.336
23. Aug. 202242,2943,1442,2443,0543,053.174
22. Aug. 202242,8042,9042,4542,6242,625.780
19. Aug. 202242,7342,8942,6042,7942,792.698
18. Aug. 202242,9543,1742,7742,9142,913.177
17. Aug. 202243,4843,4842,8643,0643,063.018
16. Aug. 202242,4343,6742,4343,3743,376.015
15. Aug. 202242,6643,0542,2042,4142,414.907
12. Aug. 202242,3642,7642,0042,7642,766.056
11. Aug. 202242,9543,2441,0042,2742,278.033
10. Aug. 202242,0843,0042,0842,6642,6615.658
09. Aug. 202241,8042,4041,4242,1042,103.057
08. Aug. 202241,4442,3341,4441,7541,753.670
05. Aug. 202240,3841,7740,3841,2841,286.268
04. Aug. 202240,2140,4239,9540,3140,312.152
03. Aug. 202240,1740,4240,0240,0440,046.965
02. Aug. 202240,1540,4940,0340,2040,201.996
01. Aug. 202240,4740,7740,0640,3740,374.378
29. Juli 202240,2940,4939,9340,4340,436.349
28. Juli 202239,4939,9738,6639,9539,953.476
27. Juli 202238,2939,7838,2939,4939,496.301
26. Juli 202237,8338,2037,7038,2038,20800
25. Juli 202238,0538,0538,0538,0538,052.139
22. Juli 202237,1037,8437,1037,3437,342.067
21. Juli 202238,6739,3837,1837,3537,354.444
20. Juli 202238,8338,8938,0438,0438,041.234
19. Juli 202236,9738,8136,9138,5638,565.595
18. Juli 202236,9737,2436,5536,9036,9057.212
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...