Deutsche Märkte geschlossen

RWE Aktiengesellschaft (RWE.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
42,79-0,12 (-0,28%)
Ab 02:35PM CEST. Markt geöffnet.
Zeitraum:
19. Aug. 2021 - 19. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
15. Juli 202235,8136,7535,8136,5836,582.058
14. Juli 202236,1636,1635,1835,4635,461.872
13. Juli 202236,1136,3035,9736,2536,253.406
12. Juli 202236,2136,7336,1536,1536,154.096
11. Juli 202235,4836,8035,2136,4936,491.152
08. Juli 202235,6836,1935,3735,6935,692.860
07. Juli 202235,9036,0635,8035,8435,845.623
06. Juli 202235,5635,8335,4535,5535,556.714
05. Juli 202236,9537,0935,4335,5535,558.339
04. Juli 202237,4937,4936,3336,4036,403.640
01. Juli 202234,9536,9034,5036,8736,877.609
30. Juni 202236,5036,5034,5035,3735,375.331
29. Juni 202237,3738,0036,7036,9436,945.165
28. Juni 202236,7837,4936,7837,3137,31921
27. Juni 202237,5838,0236,4936,9036,903.989
24. Juni 202238,9839,1836,9137,6137,612.916
23. Juni 202238,2239,1638,2238,4938,492.565
22. Juni 202238,7438,7638,0738,7138,712.488
21. Juni 202239,0539,4938,7039,0139,0112.674
20. Juni 202237,3838,9137,3838,8138,815.905
17. Juni 202237,3837,7836,8037,5637,562.112
16. Juni 202238,7938,7936,5037,1037,107.294
15. Juni 202238,4338,7738,3938,7738,771.003
14. Juni 202239,2339,2338,0038,0438,041.925
13. Juni 202239,6140,0138,5038,9638,9613.660
10. Juni 202240,7941,0140,1540,5640,564.770
09. Juni 202241,0141,2940,9641,0741,071.162
08. Juni 202241,7641,7640,9341,1841,181.554
07. Juni 202240,7441,7140,7341,6341,637.319
06. Juni 202240,6140,9440,4140,9440,941.710
03. Juni 202240,8341,0240,1840,4140,412.541
02. Juni 202240,7840,8740,5440,8740,8763
01. Juni 202240,9341,3440,7840,9140,911.190
31. Mai 202240,5741,0340,1840,9440,945.460
30. Mai 202240,4340,8040,4340,4840,483.357
27. Mai 202241,7941,9640,2540,4940,495.695
26. Mai 202242,1142,2341,7441,7441,741.563
25. Mai 202241,6342,4341,6342,1742,173.060
24. Mai 202242,9942,9940,8141,5641,569.069
23. Mai 202243,7744,0343,0043,4943,497.550
20. Mai 202243,0243,9043,0243,2343,233.508
19. Mai 202242,0443,0042,0442,7542,753.467
18. Mai 202241,2442,6941,0542,3542,3511.375
17. Mai 202241,2541,3141,0241,3141,313.501
16. Mai 202239,7441,2439,7441,2141,217.229
13. Mai 202239,3239,9938,9039,9739,973.981
12. Mai 202239,5040,3338,5039,0239,026.095
11. Mai 202239,5540,1039,1740,1040,101.095
10. Mai 202239,9340,4539,1439,6239,626.178
09. Mai 202240,2641,0239,9839,9839,9815.766
06. Mai 202240,0441,0040,0340,4140,413.006
05. Mai 202241,0641,0640,0840,1840,188.626
04. Mai 202239,1741,0039,1741,0041,0010.410
03. Mai 202238,9039,1038,7739,0939,092.787
02. Mai 202239,1539,4538,7138,7238,721.347
29. Apr. 202240,2140,2139,4139,4339,431.997
29. Apr. 20220.9 Dividende
28. Apr. 202240,2440,7540,0840,6239,722.449
27. Apr. 202239,3240,0838,6040,0039,111.647
26. Apr. 202240,5640,6438,9938,9938,131.833
25. Apr. 202239,2340,3339,0240,3339,444.840
22. Apr. 202239,7440,0639,5039,7938,913.036
21. Apr. 202241,0541,1439,8940,0139,122.690
20. Apr. 202240,4841,2540,4841,1140,205.224
19. Apr. 202239,8940,2939,5540,2939,402.241
14. Apr. 202240,5840,5839,8039,8238,941.451
13. Apr. 202240,8040,8040,3640,4939,594.398
12. Apr. 202240,6540,9440,2040,2039,318.139
11. Apr. 202241,4041,7041,0341,0340,1210.594
08. Apr. 202240,7541,6940,7541,6440,725.779
07. Apr. 202240,8341,5040,5440,8939,984.569
06. Apr. 202240,4541,1040,4541,0940,189.866
05. Apr. 202239,6240,6539,5340,4839,589.292
04. Apr. 202239,6039,6839,0939,6038,727.068
01. Apr. 202239,3740,0839,1839,1938,323.215
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...