Deutsche Märkte schließen in 4 Stunden 30 Minuten

RWE Aktiengesellschaft (RWE.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
35,18-0,31 (-0,87%)
Ab 11:39AM CEST. Markt geöffnet.
Zeitraum:
27. Sept. 2022 - 27. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 202335,4735,7035,1835,1835,18470
26. Sept. 202335,8235,8235,4035,4935,495.902
25. Sept. 202336,7136,7135,8035,9535,953.004
22. Sept. 202336,4536,8336,4536,7736,77477
21. Sept. 202336,7436,8536,5236,5936,59717
20. Sept. 202336,2937,0036,2936,7336,731.962
19. Sept. 202336,1036,5336,1036,4236,422.723
18. Sept. 202336,7436,7436,1036,1036,102.148
15. Sept. 202337,0437,0436,6636,6636,664.602
14. Sept. 202336,3236,8636,1936,8536,854.385
13. Sept. 202336,3536,3535,8636,0936,093.276
12. Sept. 202336,7736,8836,3036,4436,443.206
11. Sept. 202337,3837,3836,7836,8036,803.204
08. Sept. 202337,3137,3136,9737,0937,091.434
07. Sept. 202336,9637,1736,8837,1337,131.300
06. Sept. 202336,6337,0436,4937,0437,044.435
05. Sept. 202337,0537,0936,4736,6036,6012.579
04. Sept. 202338,0638,0637,1137,3237,325.084
01. Sept. 202338,1038,2137,6937,8437,843.216
31. Aug. 202338,1438,7538,0538,1538,157.927
30. Aug. 202339,8639,8638,0638,1638,1611.928
29. Aug. 202339,4840,0039,4839,8739,872.340
28. Aug. 202339,3339,5539,2439,4339,433.508
25. Aug. 202338,8639,3138,8639,2939,292.225
24. Aug. 202338,9939,1338,8938,9738,971.295
23. Aug. 202338,6739,2938,6738,8138,81720
22. Aug. 202338,1338,6838,1338,5638,561.792
21. Aug. 202338,3938,5038,1438,1438,1414.950
18. Aug. 202338,4138,7638,2338,4438,443.555
17. Aug. 202338,5838,7038,4538,4538,45270
16. Aug. 202338,5738,9538,5738,8238,82542
15. Aug. 202339,1339,1338,6638,8038,805.151
14. Aug. 202338,8839,2038,8239,0139,011.092
11. Aug. 202338,4739,0538,4738,9138,912.200
10. Aug. 202338,9939,5838,4938,5138,514.829
09. Aug. 202338,5239,0538,5238,9738,972.248
08. Aug. 202338,1138,7138,1138,5138,511.577
07. Aug. 2023------
04. Aug. 202338,3638,3938,1538,3938,3912.858
03. Aug. 202338,1738,5138,0038,2138,213.551
02. Aug. 202338,8038,8038,3038,3038,301.323
01. Aug. 202339,1439,1438,9138,9538,953.217
31. Juli 202339,0439,4238,9639,1139,1119.176
28. Juli 202339,9839,9838,9738,9738,971.565
27. Juli 202340,7240,7239,7239,7239,729.079
26. Juli 202340,6941,0240,5040,6140,616.154
25. Juli 202339,8940,8739,3940,6740,678.890
24. Juli 202340,0040,2739,9139,9339,931.354
21. Juli 202339,6540,0839,6540,0840,081.106
20. Juli 202339,2139,7339,2139,6439,642.763
19. Juli 202339,1239,3639,1139,2839,282.255
18. Juli 202339,2139,3039,0139,0139,011.934
17. Juli 202339,3639,4539,3239,3239,321.070
14. Juli 202339,4939,7939,3939,3939,398.275
13. Juli 202339,1539,4139,1539,4139,41870
12. Juli 202339,0339,2138,5239,1739,171.441
11. Juli 202338,7639,2638,7638,9838,9880
10. Juli 202338,9939,0238,4538,6838,681.831
07. Juli 202339,3639,4138,9139,0939,093.886
06. Juli 202339,8839,9339,2739,3739,375.103
05. Juli 202340,2140,4240,0840,0840,08498
04. Juli 202340,4240,4240,1940,2240,22431
03. Juli 202339,8540,7439,8540,4440,442.961
30. Juni 202339,9540,0339,8739,8739,871.745
29. Juni 202340,0140,0539,4639,8139,813.861
28. Juni 202339,8740,1839,8740,1840,182.068
27. Juni 202339,6639,8939,5739,8939,89878
26. Juni 202339,5639,9239,5039,6339,631.077
23. Juni 202339,9940,3139,7539,7539,752.015
22. Juni 202340,3240,3940,1040,1640,166.051
21. Juni 202340,0540,4839,9840,4840,481.593
20. Juni 202339,9140,3939,9140,1040,103.235
19. Juni 202340,3540,3539,9439,9439,94433
16. Juni 202340,0140,8240,0140,3740,374.582
15. Juni 202339,7340,2739,4840,1240,1212.782
14. Juni 202339,6640,0439,5639,8239,829.276
13. Juni 202339,9239,9238,8539,5739,575.719
12. Juni 2023------
09. Juni 202339,1639,9139,0039,8739,877.573
08. Juni 202339,2139,3438,9939,2439,24692
07. Juni 202339,5039,5039,3239,3539,353.910
06. Juni 202339,0639,4639,0639,4639,461.462
05. Juni 202339,3139,3539,0939,0939,09813
02. Juni 202339,2139,3038,9339,3039,30722
01. Juni 2023------
31. Mai 202338,9039,3738,9039,3739,373.196
30. Mai 202339,0339,2139,0339,0839,08727
29. Mai 202339,1239,1238,8739,0639,061.719
26. Mai 202339,3139,6038,6039,0739,076.493
25. Mai 202340,4240,4239,3039,4039,4022.690
24. Mai 202340,7540,7540,1540,1540,154.882
23. Mai 2023------
22. Mai 202340,9541,5140,9541,3141,312.520
19. Mai 202341,5041,5040,8741,1341,133.545
18. Mai 202341,8541,9341,0441,1841,18731
17. Mai 202342,2242,2241,8641,8741,871.025
16. Mai 202342,3242,8042,2942,4042,401.529
15. Mai 202342,5942,7942,3642,5842,582.961
12. Mai 202341,6942,5241,6942,4842,488.658
11. Mai 202341,7142,3041,5541,7541,7514.336
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...