RWE AG (RWE)
Exportar para Excel
| << < 1 2 3 4 > |
| 02/12/2025 |
3.788.160 |
0,44%
|
43,42
|
43,14
|
43,54
|
43,40
|
| 01/12/2025 |
4.212.100 |
-1,10%
|
43,67
|
43,11
|
43,87
|
43,21
|
| 28/11/2025 |
3.898.900 |
0,58%
|
43,52
|
43,34
|
43,90
|
43,69
|
| 27/11/2025 |
3.500.600 |
-1,63%
|
44,06
|
43,33
|
44,16
|
43,44
|
| 26/11/2025 |
3.872.120 |
1,59%
|
43,32
|
43,19
|
44,16
|
44,16
|
| 25/11/2025 |
4.078.900 |
-1,43%
|
44,10
|
43,04
|
44,17
|
43,47
|
| 24/11/2025 |
3.846.000 |
-0,34%
|
44,22
|
43,77
|
44,27
|
44,10
|
| 21/11/2025 |
3.500.020 |
-1,14%
|
44,78
|
43,88
|
44,80
|
44,25
|
| 20/11/2025 |
3.761.400 |
1,96%
|
44,10
|
44,07
|
45,21
|
44,76
|
| 19/11/2025 |
3.286.600 |
-1,81%
|
44,89
|
43,67
|
44,91
|
43,90
|
| 18/11/2025 |
3.269.800 |
-1,37%
|
45,27
|
44,51
|
45,31
|
44,71
|
| 17/11/2025 |
3.287.300 |
-0,72%
|
45,59
|
45,21
|
45,90
|
45,33
|
| 14/11/2025 |
3.550.200 |
0,40%
|
45,41
|
44,81
|
45,72
|
45,66
|
| 13/11/2025 |
3.590.020 |
-2,61%
|
46,32
|
45,41
|
46,84
|
45,48
|
| 12/11/2025 |
3.337.050 |
9,16%
|
43,61
|
43,61
|
46,86
|
46,70
|
| 11/11/2025 |
3.937.800 |
-1,77%
|
43,48
|
42,63
|
43,68
|
42,78
|
| 10/11/2025 |
3.917.700 |
1,66%
|
42,94
|
42,89
|
43,72
|
43,55
|
| 07/11/2025 |
2.748.200 |
-0,42%
|
43,10
|
42,79
|
43,36
|
42,84
|
| 06/11/2025 |
3.953.700 |
1,27%
|
42,52
|
42,45
|
43,74
|
43,02
|
| 05/11/2025 |
3.928.280 |
0,66%
|
42,33
|
42,05
|
42,63
|
42,48
|
| 04/11/2025 |
3.367.300 |
-1,40%
|
42,41
|
42,20
|
42,74
|
42,20
|
| 03/11/2025 |
3.107.700 |
0,45%
|
42,45
|
42,35
|
43,03
|
42,80
|
| 31/10/2025 |
3.796.200 |
-0,70%
|
42,82
|
42,53
|
43,07
|
42,61
|
| 30/10/2025 |
3.831.130 |
1,95%
|
42,32
|
42,26
|
42,97
|
42,91
|
| 29/10/2025 |
4.081.130 |
2,63%
|
41,02
|
40,92
|
42,44
|
42,09
|
| 28/10/2025 |
4.210.500 |
1,46%
|
40,44
|
40,43
|
41,17
|
41,01
|
| 27/10/2025 |
3.989.400 |
0,15%
|
40,54
|
40,16
|
40,82
|
40,42
|
| 24/10/2025 |
3.739.300 |
0,27%
|
40,34
|
40,11
|
40,71
|
40,36
|
| 23/10/2025 |
4.201.830 |
-0,02%
|
39,77
|
39,77
|
40,49
|
40,25
|
| 22/10/2025 |
4.319.200 |
-0,76%
|
40,63
|
39,89
|
41,23
|
40,26
|
| 21/10/2025 |
3.923.420 |
-0,81%
|
40,91
|
40,45
|
41,10
|
40,57
|
| 20/10/2025 |
3.980.560 |
-0,29%
|
40,92
|
40,86
|
41,21
|
40,90
|
| 17/10/2025 |
4.285.600 |
-0,56%
|
41,14
|
40,46
|
41,25
|
41,02
|
| 16/10/2025 |
3.765.840 |
1,05%
|
40,87
|
40,85
|
41,55
|
41,25
|
| 15/10/2025 |
3.722.020 |
0,57%
|
40,64
|
40,46
|
41,04
|
40,82
|
| 14/10/2025 |
3.651.700 |
-0,83%
|
40,76
|
40,34
|
40,98
|
40,59
|
| 13/10/2025 |
4.196.000 |
2,12%
|
40,44
|
40,30
|
41,03
|
40,93
|
| 10/10/2025 |
3.891.100 |
-0,55%
|
40,37
|
40,05
|
40,82
|
40,08
|
| 09/10/2025 |
3.775.600 |
-0,40%
|
40,42
|
40,13
|
40,91
|
40,30
|
| 08/10/2025 |
3.946.640 |
1,66%
|
40,23
|
40,04
|
40,82
|
40,46
|
| 07/10/2025 |
4.070.000 |
0,13%
|
39,76
|
39,56
|
39,90
|
39,80
|
| 06/10/2025 |
3.758.400 |
1,58%
|
39,13
|
39,09
|
39,81
|
39,75
|
| 03/10/2025 |
4.258.650 |
0,59%
|
38,99
|
38,97
|
39,32
|
39,13
|
| 02/10/2025 |
4.332.500 |
-0,18%
|
39,11
|
38,55
|
39,12
|
38,90
|
| 01/10/2025 |
4.601.900 |
2,71%
|
37,85
|
37,73
|
39,16
|
38,97
|
| 30/09/2025 |
4.367.000 |
0,56%
|
37,73
|
37,42
|
37,96
|
37,94
|
| 29/09/2025 |
4.618.040 |
-0,08%
|
37,90
|
37,53
|
38,08
|
37,73
|
| 26/09/2025 |
4.354.900 |
1,45%
|
37,22
|
37,22
|
37,91
|
37,76
|
| 25/09/2025 |
4.078.900 |
0,27%
|
37,12
|
36,97
|
37,51
|
37,22
|
| 24/09/2025 |
4.529.100 |
1,59%
|
36,61
|
36,60
|
37,26
|
37,12
|
| 23/09/2025 |
4.498.600 |
0,69%
|
36,37
|
36,34
|
36,88
|
36,54
|
| 22/09/2025 |
4.100.540 |
1,54%
|
35,66
|
35,59
|
36,35
|
36,29
|
| 19/09/2025 |
4.245.300 |
1,39%
|
35,24
|
35,22
|
35,83
|
35,74
|
| 18/09/2025 |
3.617.300 |
-1,34%
|
35,81
|
35,21
|
35,81
|
35,25
|
| 17/09/2025 |
4.105.380 |
0,31%
|
35,62
|
35,61
|
36,12
|
35,73
|
| 16/09/2025 |
3.316.730 |
-1,19%
|
36,07
|
35,62
|
36,35
|
35,62
|
| 15/09/2025 |
3.666.100 |
0,59%
|
35,87
|
35,83
|
36,21
|
36,05
|
| 12/09/2025 |
3.649.280 |
0,34%
|
35,74
|
35,69
|
36,00
|
35,84
|
| 11/09/2025 |
3.634.070 |
-0,14%
|
35,74
|
35,58
|
35,94
|
35,72
|
| 10/09/2025 |
4.120.510 |
0,22%
|
35,73
|
35,56
|
35,84
|
35,77
|
| 09/09/2025 |
3.932.470 |
0,20%
|
35,66
|
35,56
|
35,97
|
35,69
|
| 08/09/2025 |
3.720.940 |
1,80%
|
35,22
|
35,22
|
35,91
|
35,62
|
| 05/09/2025 |
4.881.800 |
0,89%
|
34,51
|
34,51
|
35,15
|
34,99
|
| 04/09/2025 |
5.163.100 |
2,39%
|
34,31
|
34,31
|
34,83
|
34,68
|
| 03/09/2025 |
5.103.500 |
0,30%
|
33,75
|
33,73
|
34,12
|
33,87
|
| 02/09/2025 |
4.594.900 |
-1,72%
|
34,29
|
33,75
|
34,38
|
33,77
|
| 01/09/2025 |
4.948.500 |
0,44%
|
34,32
|
34,11
|
34,60
|
34,36
|
| 29/08/2025 |
4.903.400 |
-0,84%
|
34,49
|
34,20
|
34,52
|
34,21
|
| 28/08/2025 |
4.532.300 |
-1,00%
|
34,90
|
34,38
|
35,07
|
34,50
|
| 27/08/2025 |
4.632.800 |
-0,71%
|
35,09
|
34,80
|
35,26
|
34,85
|
| 26/08/2025 |
4.186.000 |
-0,37%
|
35,03
|
34,96
|
35,37
|
35,10
|
| 25/08/2025 |
4.252.200 |
-1,43%
|
35,39
|
34,97
|
35,39
|
35,23
|
| 22/08/2025 |
4.497.600 |
0,42%
|
35,63
|
35,48
|
35,87
|
35,74
|
| 21/08/2025 |
4.540.080 |
0,76%
|
35,34
|
35,34
|
35,67
|
35,59
|
| 20/08/2025 |
4.405.200 |
0,20%
|
35,23
|
35,10
|
35,51
|
35,32
|
| 19/08/2025 |
4.296.800 |
-0,11%
|
35,28
|
35,15
|
35,67
|
35,25
|
| 18/08/2025 |
4.589.980 |
1,15%
|
35,05
|
34,94
|
35,73
|
35,29
|
| 15/08/2025 |
4.925.100 |
1,19%
|
34,51
|
34,51
|
35,26
|
34,89
|
| 14/08/2025 |
4.780.640 |
-2,90%
|
34,82
|
33,88
|
34,89
|
34,48
|
| 13/08/2025 |
4.791.200 |
0,03%
|
35,56
|
35,39
|
35,78
|
35,51
|
| 12/08/2025 |
4.791.520 |
0,14%
|
35,57
|
35,37
|
35,77
|
35,50
|
| 11/08/2025 |
5.119.000 |
-1,01%
|
35,82
|
34,93
|
35,82
|
35,45
|
| 08/08/2025 |
4.529.100 |
-1,08%
|
36,18
|
35,81
|
36,51
|
35,81
|
| 07/08/2025 |
4.968.700 |
-0,69%
|
36,56
|
36,00
|
36,57
|
36,20
|
| 06/08/2025 |
4.572.400 |
-0,03%
|
36,56
|
36,45
|
36,80
|
36,45
|
| 05/08/2025 |
4.368.700 |
0,77%
|
36,29
|
36,22
|
36,60
|
36,46
|
| 04/08/2025 |
4.252.600 |
1,03%
|
35,90
|
35,81
|
36,36
|
36,18
|
| 01/08/2025 |
4.977.100 |
0,00%
|
35,72
|
35,55
|
36,16
|
35,81
|
| 31/07/2025 |
4.895.600 |
-1,27%
|
36,26
|
35,76
|
36,32
|
35,81
|
| 30/07/2025 |
4.702.500 |
-0,19%
|
36,40
|
36,20
|
36,64
|
36,27
|
| 29/07/2025 |
4.935.500 |
0,97%
|
36,07
|
35,92
|
36,51
|
36,34
|
| 28/07/2025 |
4.396.800 |
-0,83%
|
36,40
|
35,70
|
36,44
|
35,99
|
| 25/07/2025 |
4.669.100 |
0,53%
|
36,14
|
35,85
|
36,31
|
36,29
|
| 24/07/2025 |
4.930.300 |
-2,14%
|
36,91
|
36,06
|
37,03
|
36,10
|
| 23/07/2025 |
4.738.600 |
-1,73%
|
37,76
|
36,72
|
37,78
|
36,89
|
| 22/07/2025 |
4.748.000 |
1,71%
|
36,95
|
36,93
|
37,78
|
37,54
|
| 21/07/2025 |
4.524.700 |
1,57%
|
36,35
|
36,34
|
37,17
|
36,91
|
| 18/07/2025 |
4.226.700 |
0,53%
|
36,21
|
36,20
|
36,52
|
36,34
|
| 17/07/2025 |
4.732.900 |
-0,22%
|
36,37
|
36,05
|
36,39
|
36,15
|
| 16/07/2025 |
4.743.100 |
-0,25%
|
36,30
|
36,23
|
36,56
|
36,23
|
