RWE AG ST

RWEG
🏛️ Alemania →
37.89
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
07:55 37.13 37.13 37.13 37.13 1.4K
08:00 37.14 37.19 37.13 37.13 0.0K
08:05 37.17 37.17 37.10 37.10 1.1K
08:10 37.02 37.11 37.00 37.08 7.4K
08:15 37.09 37.09 36.97 37.03 1.5K
08:20 37.04 37.04 37.04 37.04 0.3K
08:25 37.09 37.09 37.02 37.02 0.2K
08:30 37.15 37.16 37.02 37.16 0.0K
08:35 37.02 37.07 37.02 37.07 1.5K
08:40 37.08 37.08 37.06 37.06 0.6K
08:45 37.09 37.09 37.09 37.09 0.2K
08:50 37.11 37.11 37.11 37.11 0.1K
08:55 37.09 37.09 37.09 37.09 0.5K
09:00 37.02 37.04 37.00 37.04 0.9K
09:05 37.08 37.12 37.07 37.12 3.0K
09:10 37.17 37.21 37.17 37.20 14.2K
09:15 37.21 37.21 37.21 37.21 1.1K
09:20 37.20 37.20 37.20 37.20 0.3K
09:25 37.20 37.20 37.15 37.15 0.2K
09:30 37.15 37.23 37.15 37.23 0.1K
09:35 37.23 37.28 37.23 37.26 0.5K
09:40 37.26 37.30 37.26 37.29 0.5K
09:45 37.30 37.34 37.30 37.31 11.6K
09:50 37.33 37.37 37.33 37.37 1.8K
09:55 37.40 37.41 37.39 37.40 7.9K
10:00 37.44 37.46 37.44 37.45 3.1K
10:05 37.45 37.46 37.45 37.45 0.5K
10:10 37.45 37.47 37.39 37.39 2.1K
10:15 37.39 37.40 37.38 37.38 1.6K
10:20 37.37 37.38 37.35 37.37 3.3K
10:25 37.36 37.39 37.36 37.39 1.6K
10:30 37.39 37.40 37.39 37.40 1.1K
10:35 37.40 37.40 37.37 37.37 0.9K
10:40 37.37 37.38 37.36 37.38 0.4K
10:45 37.37 37.37 37.32 37.32 1.3K
10:50 37.27 37.27 37.26 37.26 0.2K
10:55 37.27 37.27 37.26 37.26 0.3K
11:00 37.28 37.29 37.28 37.29 0.9K
11:05 37.29 37.29 37.29 37.29 2.0K
11:10 37.33 37.34 37.32 37.34 0.5K
11:15 37.37 37.41 37.37 37.41 2.0K
11:20 37.40 37.40 37.37 37.37 0.4K
11:25 37.37 37.42 37.37 37.42 1.3K
11:30 37.42 37.48 37.42 37.47 0.6K
11:35 37.48 37.49 37.46 37.49 2.8K
11:40 37.47 37.47 37.43 37.43 4.9K
11:45 37.41 37.46 37.41 37.42 1.4K
11:50 37.41 37.43 37.38 37.40 2.6K
11:55 37.39 37.39 37.33 37.34 5.1K
12:00 37.34 37.36 37.34 37.34 1.6K
12:05 37.36 37.40 37.36 37.40 2.4K
12:10 37.40 37.42 37.40 37.41 0.1K
12:15 37.40 37.43 37.40 37.43 1.2K
12:20 37.42 37.44 37.42 37.44 2.2K
12:25 37.43 37.44 37.41 37.42 0.4K
12:30 37.42 37.43 37.42 37.43 0.8K
12:35 37.44 37.49 37.44 37.49 0.5K
12:40 37.49 37.52 37.49 37.50 15.8K
12:45 37.49 37.50 37.48 37.48 1.9K
12:50 37.48 37.50 37.48 37.49 7.8K
12:55 37.48 37.48 37.45 37.45 1.1K
13:00 37.40 37.43 37.40 37.43 2.0K
13:05 37.41 37.42 37.41 37.41 1.2K
13:10 37.37 37.37 37.35 37.37 0.6K
13:15 37.37 37.38 37.37 37.38 0.2K
13:20 37.37 37.38 37.35 37.38 2.4K
13:25 37.37 37.38 37.37 37.38 12.4K
13:30 37.38 37.39 37.37 37.39 0.1K
13:35 37.39 37.40 37.38 37.40 0.5K
13:40 37.39 37.41 37.39 37.41 0.1K
13:45 37.41 37.43 37.41 37.43 2.4K
13:50 37.45 37.49 37.45 37.48 2.3K
13:55 37.47 37.47 37.44 37.44 0.3K
14:00 37.42 37.42 37.41 37.41 1.6K
14:05 37.39 37.40 37.39 37.40 2.2K
14:10 37.39 37.42 37.39 37.42 1.0K
14:15 37.37 37.40 37.37 37.40 1.8K
14:20 37.42 37.42 37.42 37.42 0.1K
14:25 37.42 37.42 37.40 37.41 0.8K
14:30 37.37 37.37 37.36 37.36 0.4K
14:35 37.34 37.39 37.34 37.38 2.8K
14:40 37.37 37.38 37.37 37.38 0.0K
14:45 37.38 37.39 37.38 37.38 0.5K
14:50 37.37 37.37 37.36 37.36 0.2K
14:55 37.37 37.40 37.37 37.39 0.3K
15:00 37.39 37.41 37.39 37.40 0.2K
15:05 37.40 37.40 37.36 37.36 0.1K
15:10 37.36 37.37 37.35 37.35 0.6K
15:15 37.35 37.37 37.34 37.37 1.7K
15:20 37.38 37.39 37.38 37.39 1.3K
15:25 37.37 37.37 37.37 37.37 0.8K
15:30 37.38 37.38 37.36 37.37 0.4K
15:35 37.40 37.41 37.40 37.41 8.4K
15:40 37.37 37.40 37.37 37.38 0.1K
15:45 37.39 37.40 37.39 37.40 0.4K
15:50 37.40 37.42 37.39 37.42 4.5K
15:55 37.42 37.42 37.40 37.41 1.1K
16:00 37.41 37.43 37.40 37.40 0.6K
16:05 37.41 37.41 37.39 37.39 1.1K
16:10 37.44 37.44 37.39 37.39 2.2K
16:15 37.39 37.39 37.39 37.39 0.0K
16:20 37.41 37.42 37.40 37.41 0.8K
16:25 37.41 37.41 37.41 37.41 0.5K
16:30 37.44 37.44 37.43 37.43 0.7K
16:35 37.42 37.43 37.39 37.39 2.0K
16:40 37.38 37.39 37.38 37.39 0.9K
16:45 37.40 37.42 37.40 37.42 0.7K
16:50 37.42 37.42 37.42 37.42 1.0K
16:55 37.43 37.43 37.40 37.40 2.5K
17:00 37.39 37.39 37.38 37.38 0.7K
17:05 37.39 37.39 37.37 37.37 1.7K
17:10 37.34 37.37 37.34 37.37 0.4K
17:15 37.35 37.35 37.35 37.35 0.0K
17:20 37.35 37.36 37.35 37.35 1.1K
17:25 37.35 37.35 37.31 37.31 1.5K
17:30 37.26 37.26 37.26 37.26 1.0K
17:35 37.34 37.34 37.34 37.34 0.0K
17:40 37.21 37.23 37.21 37.23 0.4K
17:50 37.24 37.24 37.23 37.23 0.9K
17:55 37.26 37.26 37.26 37.26 0.1K
18:00 37.26 37.26 37.26 37.26 0.2K
18:05 37.26 37.26 37.25 37.26 2.8K
18:10 37.28 37.34 37.28 37.34 0.1K
18:15 37.28 37.35 37.28 37.35 3.0K
18:20 37.34 37.34 37.34 37.34 0.9K
18:30 37.28 37.28 37.28 37.28 0.3K
18:35 37.28 37.28 37.28 37.28 0.1K
18:40 37.35 37.35 37.35 37.35 0.0K
18:45 37.35 37.35 37.35 37.35 0.0K
18:50 37.30 37.30 37.28 37.28 0.2K
19:05 37.28 37.28 37.28 37.28 0.0K
19:10 37.28 37.28 37.28 37.28 0.1K
19:15 37.30 37.30 37.30 37.30 0.0K
19:30 37.19 37.19 37.19 37.19 0.7K
19:35 37.14 37.15 37.14 37.15 0.5K
19:45 37.27 37.27 37.27 37.27 0.0K
19:50 37.27 37.27 37.27 37.27 0.1K
20:00 37.17 37.17 37.16 37.16 1.0K
20:10 37.19 37.22 37.19 37.22 0.1K
20:15 37.15 37.15 37.15 37.15 0.9K
20:20 37.25 37.25 37.17 37.17 0.2K
20:30 37.15 37.15 37.15 37.15 0.0K
20:35 37.17 37.28 37.17 37.28 0.1K
20:50 37.31 37.31 37.21 37.21 0.6K
20:55 37.31 37.31 37.31 37.31 0.1K
21:00 37.31 37.31 37.21 37.21 0.1K
21:10 37.21 37.21 37.21 37.21 0.1K
21:15 37.21 37.21 37.21 37.21 0.0K
21:20 37.30 37.30 37.21 37.21 0.1K
21:25 37.29 37.29 37.21 37.21 0.2K
21:30 37.21 37.21 37.21 37.21 0.1K
21:35 37.21 37.21 37.21 37.21 0.0K
21:55 37.21 37.21 37.21 37.21 0.2K
22:00 37.21 37.21 37.21 37.21 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 37.32 37.91 37.19 37.89 0.3M
2025-09-25 37.19 37.52 36.97 37.21 0.2M
2025-09-24 36.53 37.30 36.53 37.10 0.2M
2025-09-23 36.40 36.90 36.36 36.67 0.2M
2025-09-22 35.70 36.40 35.58 36.40 0.2M
2025-09-19 35.35 35.94 35.21 35.87 0.1M
2025-09-18 35.80 35.89 35.21 35.30 0.1M
2025-09-17 35.53 36.14 35.53 35.91 0.1M
2025-09-16 36.07 36.36 35.56 35.64 0.2M
2025-09-15 35.93 36.23 35.84 36.01 0.1M
2025-09-12 35.73 36.00 35.69 35.94 0.1M
2025-09-11 35.79 36.00 35.57 35.73 0.1M
2025-09-10 35.72 35.90 35.56 35.84 0.1M
2025-09-09 35.70 35.96 35.57 35.71 0.1M
2025-09-08 35.08 35.93 35.08 35.69 0.2M
2025-09-05 34.84 35.17 34.51 35.13 0.1M
2025-09-04 34.30 34.84 34.30 34.81 0.1M
2025-09-03 33.85 34.13 33.74 33.84 0.1M
2025-09-02 34.40 34.43 33.76 33.92 0.2M
2025-09-01 34.37 34.60 34.13 34.42 0.1M
2025-08-29 34.50 34.59 34.20 34.36 0.1M
2025-08-28 34.90 35.17 34.38 34.58 0.1M
2025-08-27 35.10 35.26 34.77 34.99 0.2M
2025-08-26 35.11 35.38 34.94 35.08 0.1M
2025-08-25 35.64 35.64 34.89 35.23 0.2M
2025-08-22 35.73 35.88 35.49 35.86 0.1M
2025-08-21 35.39 35.74 35.31 35.59 0.1M
2025-08-20 35.23 35.52 35.11 35.39 0.1M
2025-08-19 35.34 35.68 35.21 35.35 0.1M
2025-08-18 35.06 35.75 35.01 35.43 0.1M
2025-08-15 34.57 35.28 34.50 34.86 0.2M
2025-08-14 35.35 35.35 33.88 34.54 0.7M
2025-08-13 35.53 35.80 35.41 35.46 0.1M
2025-08-12 35.71 35.78 35.36 35.60 0.1M
2025-08-11 35.71 35.91 34.94 35.52 0.2M
2025-08-08 36.25 36.52 35.93 35.96 0.1M
2025-08-07 36.63 36.70 36.00 36.22 0.1M
2025-08-06 36.60 36.81 36.45 36.45 0.1M
2025-08-05 36.27 36.67 36.20 36.49 0.1M
2025-08-04 36.17 36.37 35.81 36.16 0.1M
2025-08-01 35.76 36.17 35.52 35.81 0.2M
2025-07-31 36.33 36.34 35.79 35.94 0.1M
2025-07-30 36.39 36.65 36.22 36.23 0.1M
2025-07-29 35.98 36.51 35.91 36.33 0.1M
2025-07-28 36.70 36.75 35.73 36.11 0.2M
2025-07-25 36.20 36.39 35.84 36.36 0.1M
2025-07-24 36.96 37.40 36.02 36.21 0.2M
2025-07-23 37.79 37.85 36.36 36.96 0.2M
2025-07-22 36.93 37.79 36.81 37.63 0.4M
2025-07-21 36.45 37.18 36.33 37.01 0.3M
2025-07-18 36.21 36.54 36.20 36.48 0.2M
2025-07-17 36.49 36.54 36.06 36.15 0.1M
2025-07-16 36.22 36.58 36.22 36.44 0.1M
2025-07-15 36.19 36.63 36.10 36.42 0.2M
2025-07-14 36.00 36.27 35.81 36.10 0.2M
2025-07-11 35.89 36.28 35.86 36.12 0.2M
2025-07-10 36.12 36.45 35.81 35.99 0.2M
2025-07-09 35.52 36.20 35.47 36.20 0.2M
2025-07-08 35.81 35.98 35.30 35.60 0.2M
2025-07-07 36.36 36.39 35.70 35.79 0.1M
2025-07-04 36.23 36.50 36.11 36.28 0.1M
2025-07-03 36.19 36.50 36.00 36.24 0.1M
2025-07-02 36.09 36.69 35.84 36.11 0.2M
2025-07-01 35.50 36.35 35.49 36.01 0.3M
2025-06-30 35.74 35.98 35.26 35.48 0.1M
2025-06-27 35.84 35.99 35.61 35.66 0.1M
2025-06-26 35.78 36.17 35.67 35.85 0.1M
2025-06-25 36.00 36.24 35.55 35.75 0.2M
2025-06-24 35.86 36.05 35.19 35.99 0.3M
2025-06-23 34.98 36.02 34.76 35.91 0.3M
2025-06-20 35.04 35.35 34.91 35.11 0.1M
2025-06-19 34.83 35.17 34.72 34.82 0.1M
2025-06-18 35.47 35.53 34.80 34.90 0.2M
2025-06-17 35.64 36.09 35.22 35.36 0.3M
2025-06-16 35.54 35.89 35.47 35.78 0.3M
2025-06-13 34.66 35.90 34.43 35.45 0.5M
2025-06-12 34.52 35.37 34.45 35.01 0.8M
2025-06-11 33.85 34.82 33.78 34.46 0.4M
2025-06-10 33.46 33.94 33.36 33.87 0.2M
2025-06-09 33.31 33.63 33.31 33.53 0.1M
2025-06-06 33.23 33.57 33.20 33.42 0.1M
2025-06-05 33.45 33.48 33.07 33.19 0.1M
2025-06-04 33.37 33.72 33.28 33.46 0.1M
2025-06-03 33.07 33.40 32.95 33.28 0.1M
2025-06-02 33.20 33.36 32.91 33.06 0.1M
2025-05-30 32.99 33.45 32.78 33.19 0.1M
2025-05-29 32.66 33.07 32.45 32.75 0.1M
2025-05-28 32.62 32.80 32.45 32.49 0.2M
2025-05-27 32.99 32.99 32.58 32.64 0.1M
2025-05-26 32.60 33.10 32.51 33.05 0.1M
2025-05-23 32.70 32.84 32.13 32.36 0.2M
2025-05-22 33.06 33.24 32.55 32.69 0.2M
2025-05-21 33.23 33.48 32.95 33.08 0.2M
2025-05-20 32.33 33.45 32.33 33.37 0.4M
2025-05-19 32.30 32.42 31.90 32.25 0.2M
2025-05-16 32.39 32.84 32.03 32.31 0.2M
2025-05-15 31.95 32.49 30.95 32.31 0.4M
2025-05-14 32.21 32.45 31.74 32.30 0.2M
2025-05-13 32.46 33.48 32.14 32.25 0.4M
2025-05-12 32.94 33.07 32.34 32.53 0.3M
2025-05-09 32.71 32.99 32.35 32.71 0.2M
2025-05-08 32.96 33.01 32.03 32.69 0.2M
2025-05-07 33.17 33.34 32.33 32.79 0.2M
2025-05-06 33.32 33.45 32.91 33.06 0.2M
2025-05-05 33.28 33.44 33.06 33.24 0.1M
2025-05-02 33.23 33.52 32.88 33.23 0.4M
2025-04-30 34.34 34.39 33.47 34.06 0.2M
2025-04-29 33.85 34.38 33.60 34.26 0.2M
2025-04-28 34.04 34.16 33.38 33.85 0.2M
2025-04-25 34.00 34.25 33.90 34.06 0.1M
2025-04-24 33.66 34.28 33.51 34.03 0.2M
2025-04-23 34.35 34.49 33.33 33.65 0.4M
2025-04-22 34.13 34.36 33.66 34.22 0.2M
2025-04-17 33.99 34.29 33.80 34.13 0.2M
2025-04-16 33.41 34.11 33.24 33.80 0.3M
2025-04-15 32.76 33.75 32.72 33.64 0.2M
2025-04-14 33.01 33.10 32.61 32.82 0.1M
2025-04-11 32.34 32.99 32.29 32.99 0.1M
2025-04-10 33.00 33.00 31.75 32.45 0.2M
2025-04-09 30.87 32.89 30.68 32.68 0.3M
2025-04-08 31.66 32.02 30.90 31.25 0.3M
2025-04-07 30.99 32.49 29.81 31.30 0.9M
2025-04-04 34.08 34.45 31.75 31.90 0.7M
2025-04-03 33.30 34.66 33.01 34.08 0.5M
2025-04-02 33.45 33.94 33.41 33.75 0.3M
2025-04-01 32.99 33.90 32.92 33.64 0.3M
2025-03-31 32.88 33.20 32.60 32.96 0.3M
2025-03-28 33.01 33.27 32.59 32.98 0.3M
2025-03-27 32.67 33.18 32.61 32.98 0.2M
2025-03-26 32.84 33.07 32.66 32.85 0.2M
2025-03-25 32.73 32.99 32.55 32.69 0.2M
2025-03-24 32.39 33.27 32.31 32.95 0.4M
2025-03-21 32.01 32.64 31.91 32.22 0.2M
2025-03-20 32.99 33.61 31.53 32.03 0.6M
2025-03-19 33.30 33.48 32.90 33.30 0.3M
2025-03-18 32.49 33.37 32.42 33.28 0.4M
2025-03-17 32.34 32.63 32.15 32.50 0.3M
2025-03-14 32.28 32.57 31.72 32.28 0.3M
2025-03-13 31.09 32.70 31.01 32.10 0.5M
2025-03-12 31.24 31.62 30.81 31.19 0.3M
2025-03-11 31.10 31.55 30.81 31.07 0.3M
2025-03-10 31.22 31.40 30.77 30.91 0.2M
2025-03-07 30.76 31.26 30.53 31.09 0.3M
2025-03-06 30.62 31.17 30.41 30.95 0.3M
2025-03-05 30.37 30.97 30.23 30.60 0.3M
2025-03-04 30.76 30.91 30.23 30.59 0.4M
2025-03-03 30.29 30.78 30.10 30.62 0.3M
2025-02-28 30.03 30.45 29.84 30.25 0.3M
2025-02-27 30.63 30.69 29.94 30.02 0.3M
2025-02-26 30.38 30.78 30.22 30.65 0.3M
2025-02-25 30.32 30.67 30.11 30.40 0.4M
2025-02-24 29.34 30.30 29.32 30.30 0.5M
2025-02-21 28.86 29.26 28.63 29.03 0.3M
2025-02-20 28.59 29.28 28.51 28.77 0.4M
2025-02-19 28.38 29.02 28.31 28.41 0.4M
2025-02-18 28.56 28.65 28.12 28.31 0.4M
2025-02-17 28.60 28.81 28.32 28.70 0.3M
2025-02-14 28.41 28.65 28.27 28.57 0.3M
2025-02-13 28.80 28.94 28.07 28.41 0.5M
2025-02-12 29.17 29.34 28.39 28.68 0.4M
2025-02-11 29.20 29.37 28.95 29.19 0.2M
2025-02-10 28.92 29.27 28.75 29.26 0.2M
2025-02-07 29.46 29.78 28.65 28.80 0.3M
2025-02-06 30.04 30.11 29.16 29.35 0.3M
2025-02-05 29.69 30.05 29.44 30.04 0.2M
2025-02-04 29.54 29.81 29.31 29.80 0.3M
2025-02-03 29.62 29.76 29.29 29.61 0.2M
2025-01-31 29.50 30.04 29.50 29.75 0.2M
2025-01-30 29.37 29.75 29.18 29.64 0.2M
2025-01-29 29.21 29.37 28.72 29.35 0.3M
2025-01-28 28.74 29.65 28.42 29.11 0.3M
2025-01-27 28.58 29.08 28.46 28.73 0.3M
2025-01-24 29.00 29.09 28.55 28.76 0.2M
2025-01-23 28.79 28.99 28.68 28.97 0.2M
2025-01-22 29.49 29.49 28.65 28.76 0.3M
2025-01-21 28.99 29.47 28.68 29.38 0.3M
2025-01-20 29.46 29.66 29.10 29.49 0.2M
2025-01-17 29.12 29.74 29.05 29.32 0.2M
2025-01-16 29.09 29.18 28.70 29.07 0.2M
2025-01-15 28.49 29.19 28.40 29.09 0.2M
2025-01-14 28.69 28.84 28.22 28.40 0.2M
2025-01-13 28.21 28.91 28.11 28.62 0.2M
2025-01-10 28.65 28.70 28.00 28.30 0.4M
2025-01-09 29.29 29.32 28.52 28.68 0.3M
2025-01-08 29.98 29.98 29.09 29.28 0.3M
2025-01-07 30.26 30.42 29.91 30.02 0.2M
2025-01-06 30.61 30.63 30.09 30.21 0.2M
2025-01-03 29.56 30.50 29.36 30.38 0.4M
2025-01-02 28.94 29.69 28.75 29.58 0.3M