RWE AG
WKN: 703712 / ISIN: DE0007037129Erweiterte Funktionen
Historische Kurse (Xetra)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 21.12.09 | 65,69 | 66,93 | 65,47 | 66,75 | 1732910 |
| 18.12.09 | 65,47 | 66,09 | 65,41 | 65,46 | 4826985 |
| 17.12.09 | 65,85 | 65,96 | 65,09 | 65,37 | 2276568 |
| 16.12.09 | 65,25 | 66,00 | 65,05 | 66,00 | 1923095 |
| 15.12.09 | 64,93 | 65,56 | 64,83 | 65,30 | 2216736 |
| 14.12.09 | 65,02 | 65,14 | 64,69 | 64,88 | 1272190 |
| 11.12.09 | 63,45 | 64,87 | 63,43 | 64,39 | 2019606 |
| 10.12.09 | 62,75 | 63,73 | 62,66 | 63,58 | 1314223 |
| 09.12.09 | 63,05 | 63,48 | 62,73 | 63,24 | 1613091 |
| 08.12.09 | 63,11 | 64,09 | 62,76 | 63,12 | 2333630 |
| 07.12.09 | 63,77 | 64,05 | 63,40 | 63,55 | 1541056 |
| 04.12.09 | 63,15 | 64,62 | 63,15 | 64,00 | 1959330 |
| 03.12.09 | 63,76 | 63,94 | 63,20 | 63,30 | 2263487 |
| 02.12.09 | 62,70 | 63,09 | 62,38 | 63,01 | 1818429 |
| 01.12.09 | 61,43 | 62,66 | 61,42 | 62,58 | 1818152 |
| 30.11.09 | 62,33 | 62,36 | 60,82 | 61,13 | 1983853 |
| 27.11.09 | 60,67 | 62,39 | 60,55 | 62,09 | 1803770 |
| 26.11.09 | 62,61 | 62,85 | 61,25 | 61,50 | 1772632 |
| 25.11.09 | 63,02 | 63,30 | 62,45 | 63,05 | 1563543 |
| 24.11.09 | 62,86 | 63,15 | 62,48 | 63,02 | 1414175 |
| 23.11.09 | 62,39 | 63,38 | 62,39 | 63,17 | 1307979 |
| 20.11.09 | 62,92 | 63,49 | 62,07 | 62,12 | 2968089 |
| 19.11.09 | 63,18 | 63,34 | 62,33 | 62,43 | 1572195 |
| 18.11.09 | 62,77 | 63,40 | 62,56 | 63,03 | 1906341 |
| 17.11.09 | 62,62 | 62,73 | 62,26 | 62,34 | 1100422 |
