Deutsche Märkte geschlossen

RWE Aktiengesellschaft (RWE.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
31,16-0,07 (-0,22%)
Ab 05:00PM CET. Markt geöffnet.
Zeitraum:
22. Feb. 2023 - 22. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Feb. 202431,2131,4931,1031,1631,167.239
21. Feb. 202431,2131,3230,8731,2331,233.268
20. Feb. 202431,2531,3130,8031,1031,106.325
19. Feb. 202431,8931,8931,0731,1731,1710.356
16. Feb. 202432,3332,3531,3431,8131,816.278
15. Feb. 202432,0132,3031,8832,3032,308.350
14. Feb. 202432,2232,2931,7231,9431,948.571
13. Feb. 202432,4332,8732,1432,1532,156.534
12. Feb. 202432,5432,7532,4932,6432,646.578
09. Feb. 202432,9832,9832,4132,4932,496.951
08. Feb. 202432,8533,1432,8332,9432,945.542
07. Feb. 202433,1533,1532,5032,8632,866.236
06. Feb. 202433,6733,7832,6233,1533,156.374
05. Feb. 202434,0034,4533,7134,0634,0621.211
02. Feb. 202434,3234,3233,5933,5933,595.702
01. Feb. 202434,1934,1933,8034,1934,1911.067
31. Jan. 202434,4134,4334,0534,3934,395.946
30. Jan. 202434,4234,5434,0434,3534,354.729
29. Jan. 202434,6834,7033,9534,4034,4021.497
26. Jan. 202436,5536,5533,9834,5234,5240.769
25. Jan. 202436,7236,7336,4336,5436,545.599
24. Jan. 202436,9437,0036,6936,8036,802.732
23. Jan. 202436,8637,1136,6136,8636,864.535
22. Jan. 202437,8137,9536,4236,7636,767.389
19. Jan. 202437,0937,7737,0937,7737,774.940
18. Jan. 202437,0037,1136,6437,0337,037.040
17. Jan. 202438,0138,0536,4036,8936,8911.463
16. Jan. 202438,3238,5137,9638,3138,318.033
15. Jan. 202439,3439,4638,4038,4038,407.656
12. Jan. 202439,6939,8438,8039,3039,303.346
11. Jan. 202440,8140,8739,3639,7039,709.701
10. Jan. 202440,9341,0640,8140,8840,88737
09. Jan. 202440,6041,2940,5041,0141,016.413
08. Jan. 202440,5940,7640,4340,5540,551.970
05. Jan. 202440,5140,7940,4040,6440,64801
04. Jan. 202440,3440,8340,3440,6740,671.545
03. Jan. 202441,0141,2840,3540,3540,353.538
02. Jan. 202441,1641,5941,0341,1041,104.841
29. Dez. 202341,0841,0840,9641,0841,082.715
28. Dez. 202340,9241,1040,9141,0441,042.435
27. Dez. 202340,7841,0140,7840,9240,921.554
22. Dez. 202340,5140,8940,5140,8940,892.780
21. Dez. 202340,0440,5740,0440,5240,522.793
20. Dez. 202340,6740,6740,1040,1640,163.069
19. Dez. 202340,7140,8040,6540,6540,651.911
18. Dez. 202341,2341,2340,6440,7040,703.617
15. Dez. 202341,5642,1441,4041,5241,529.886
14. Dez. 202341,3442,2341,3441,5341,5315.958
13. Dez. 202340,6041,1640,5041,0541,057.656
12. Dez. 202340,9241,0140,5340,5740,574.238
11. Dez. 202340,6441,0240,4140,7940,795.985
08. Dez. 202340,5140,7540,2040,5540,556.003
07. Dez. 202340,4440,8240,2840,5040,501.914
06. Dez. 202340,1040,5040,0040,2840,283.482
05. Dez. 202339,6640,1439,6640,0640,062.127
04. Dez. 202339,8239,8639,6039,7039,701.581
01. Dez. 202339,4739,7939,4039,6839,688.434
30. Nov. 202339,3839,6539,3039,3639,368.037
29. Nov. 202339,6140,0139,2939,5639,5611.456
28. Nov. 202338,4239,9038,3039,6439,646.849
27. Nov. 202338,2038,4438,1738,4438,4434.771
24. Nov. 202338,1638,3738,1438,3738,373.908
23. Nov. 202337,9138,2537,9138,2138,214.226
22. Nov. 202338,0838,1337,7838,0138,011.157
21. Nov. 202338,1338,3737,9338,1438,142.180
20. Nov. 202338,2438,5638,0638,2538,252.669
17. Nov. 202338,4538,4938,3638,4938,492.088
16. Nov. 202338,0738,5338,0738,3538,353.364
15. Nov. 202337,7438,5237,7438,1238,126.063
14. Nov. 202336,5237,7636,5237,6537,656.567
13. Nov. 202336,2036,5336,2036,3336,331.680
10. Nov. 202336,1736,3035,8536,2936,293.198
09. Nov. 202336,0336,2235,8236,2236,222.741
08. Nov. 202336,3436,3735,9135,9335,931.866
07. Nov. 202336,8136,8736,4336,4336,432.960
06. Nov. 202336,9537,0336,6936,9336,932.065
03. Nov. 202336,5837,2236,5836,7936,791.058
02. Nov. 202336,3436,7136,3436,7136,712.540
01. Nov. 202336,0036,4735,3236,4736,473.635
31. Okt. 202336,0036,3635,9736,3636,363.537
30. Okt. 202335,7636,0035,6035,9135,912.418
27. Okt. 202335,4735,7435,4235,4235,421.425
26. Okt. 202335,0735,6935,0735,6935,694.098
25. Okt. 202335,1535,5934,8235,1935,191.980
24. Okt. 202333,8135,2033,8135,2035,2011.593
23. Okt. 202334,0734,0733,5434,0034,001.125
20. Okt. 202333,9834,4833,9834,3034,301.837
19. Okt. 202333,4834,3733,4834,1634,16698
18. Okt. 202333,8333,9133,4733,7833,783.266
17. Okt. 202334,0134,5333,8633,9433,943.479
16. Okt. 202334,1134,1133,8234,1034,106.517
13. Okt. 202333,8934,2633,8034,1134,113.700
12. Okt. 202334,9034,9734,0134,0134,01781
11. Okt. 202334,3334,9934,3334,9934,994.572
10. Okt. 202333,2434,3333,2434,3334,334.930
09. Okt. 202332,6333,3032,5733,3033,3029.473
06. Okt. 202333,1033,1032,0732,8232,821.159
05. Okt. 202333,0333,1832,9833,1833,181.020
04. Okt. 202332,8133,5132,6532,8332,8328.335
03. Okt. 202334,0934,0932,6332,8332,8334.875
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...