Kurshistorie

  • Berlin
  • Düsseldorf
  • Frankfurt
  • Hamburg
  • Hannover
  • L&S RT
  • München
  • Stuttgart

RWE tägliche Kurse

Datum Erster
Schluss
Hoch
Tief
Volumen €
Veränderung
30.04.2025 34,14
34,20
34,26
33,40
96.950.979
0,03%
29.04.2025 33,77
34,19
34,39
33,66
62.708.480
1,39%
28.04.2025 33,98
33,72
34,16
33,37
78.669.858
-0,35%
25.04.2025 34,01
33,84
34,28
33,84
68.744.794
-0,53%
24.04.2025 33,91
34,02
34,29
33,81
78.001.919
1,28%
23.04.2025 34,43
33,59
34,44
33,33
102.282.563
-1,61%
22.04.2025 34,24
34,14
34,38
33,64
63.857.951
0,18%
17.04.2025 33,98
34,08
34,31
33,80
77.718.344
0,00%
16.04.2025 33,90
34,08
34,10
33,69
72.141.977
1,22%
15.04.2025 32,91
33,67
33,67
32,87
92.780.441
2,56%
14.04.2025 32,99
32,83
33,17
32,62
62.810.629
0,92%
11.04.2025 32,60
32,53
33,00
32,39
96.380.235
1,24%
10.04.2025 32,29
32,13
32,59
32,00
105.788.655
2,68%
09.04.2025 31,19
31,29
31,72
30,65
113.918.016
-1,39%
08.04.2025 31,51
31,73
32,02
31,01
115.564.009
1,34%
07.04.2025 30,40
31,31
32,41
30,06
238.292.634
-3,15%
04.04.2025 34,18
32,33
34,47
32,11
187.220.465
-5,36%
03.04.2025 33,73
34,16
34,66
33,47
128.146.938
1,18%
02.04.2025 33,45
33,76
33,94
33,45
77.859.997
0,63%
01.04.2025 33,01
33,55
33,98
32,96
132.363.785
1,61%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 339 ►
 

RWE Monats-Schlusskurse 2025

Monat Erster
Schluss
Hoch
Tief
Veränderung
Januar 28,59
29,77
30,43
28,29
4,13%
Februar 29,77
30,05
30,65
28,37
0,94%
März 30,05
32,92
33,19
30,05
9,55%
April 32,92
34,05
34,23
31,05
3,43%
Mai -
-
-
-
-
Juni -
-
-
-
-
Juli -
-
-
-
-
August -
-
-
-
-
September -
-
-
-
-
Oktober -
-
-
-
-
November -
-
-
-
-
Dezember -
-
-
-
-
73 | 74 | 75 | 76 | 77 | 78 | 79 | 80 | 81 | 82 | 83 | 84 | 85 | 86 | 87 | 88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25

RWE Jahres-Schlusskurse

Jahr Erster
Schluss
Hoch
Tief
Veränderung
2025 28,59
34,05
34,23
28,29
19,10%
2024 41,08
28,59
41,10
28,29
-30,40%
2023 41,73
41,08
42,92
32,82
-1,56%
2022 35,74
41,73
43,66
34,19
16,76%
2021 34,57
35,74
38,59
28,81
3,38%
2020 27,29
34,57
35,02
21,26
26,68%
2019 18,78
27,29
28,72
18,78
45,31%
2018 17,00
18,78
22,42
15,11
10,46%
2017 11,80
17,00
23,15
11,76
44,08%
2016 11,72
11,80
15,92
10,18
0,68%
2015 25,68
11,72
25,68
9,22
-54,37%
2014 26,69
25,68
32,75
25,06
-3,77%
2013 31,20
26,69
31,94
20,72
-14,46%
2012 26,92
31,20
36,92
26,35
15,89%
2011 49,84
26,92
55,28
21,74
-45,99%
2010 68,00
49,84
68,69
47,91
-26,70%
2009 63,12
68,00
68,31
46,24
7,74%
2008 96,13
63,12
100,25
52,78
-34,34%
2007 83,18
96,13
97,36
74,95
15,56%
2006 62,17
83,18
89,40
61,25
33,79%
2005 40,47
62,17
62,79
40,47
53,65%
2004 31,50
40,47
43,51
29,65
28,48%
2003 24,42
31,50
31,84
17,59
28,98%
2002 42,31
24,42
43,61
24,42
-42,28%
2001 47,09
42,31
49,83
35,58
-10,16%
2000 38,77
47,09
51,03
30,40
21,46%
1999 46,50
38,77
50,13
35,38
-16,62%
1998 49,18
46,50
56,31
39,52
-5,44%
1997 33,23
49,18
49,81
32,46
48,00%
1996 26,50
33,23
35,12
26,50
25,39%
1995 22,14
26,50
27,62
21,15
19,68%
1994 27,26
22,14
26,96
20,51
-18,78%
1993 19,83
27,26
27,26
19,54
37,50%
1992 18,99
19,83
20,71
17,86
4,43%
1991 18,22
18,99
20,83
16,84
4,22%
1990 21,36
18,22
25,39
17,13
-14,70%
1989 11,17
21,36
21,36
10,90
91,19%
1988 10,34
11,17
12,09
9,20
8,09%
1987 11,86
10,34
13,14
10,15
-12,86%
1986 9,50
11,86
13,58
9,15
24,87%
1985 8,15
9,50
10,83
7,38
16,48%
1984 8,81
8,15
9,28
7,49
-7,44%
1983 8,51
8,81
9,60
8,05
3,54%
1982 7,34
8,51
8,51
7,14
15,96%
1981 7,53
7,34
7,91
7,12
-2,61%
1980 8,12
7,53
8,60
7,13
-7,26%
1979 7,95
8,12
8,26
7,11
2,20%
1978 8,05
7,95
8,54
7,67
-1,30%
1977 6,60
8,05
8,05
6,31
21,96%
1976 5,63
6,60
6,61
5,63
17,30%
1975 4,63
5,63
5,73
4,48
21,65%
1974 5,57
4,63
5,90
3,93
-16,91%
1973 5,95
5,57
6,49
4,77
-6,39%

Unser Trump-Konter: myChampions100 ab 50.000 Euro!