522,500€
2,13%
Echtzeit-Aktienkurs Rheinmetall AG
Bid:
Ask:
Aktienkurse zur Rheinmetall AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 511,20 | 522,50 | 511,20 | 522,50 | 2,13% | 8.194,00 |
27.03.2024 | 519,80 | 524,20 | 504,60 | 511,60 | -1,58% | 15.789,00 |
26.03.2024 | 513,30 | 520,50 | 505,20 | 519,80 | 1,27% | 10.033,00 |
25.03.2024 | 502,70 | 520,20 | 501,00 | 513,30 | 2,13% | 20.855,00 |
22.03.2024 | 500,00 | 505,10 | 491,85 | 502,60 | 0,52% | 13.814,00 |
21.03.2024 | 476,55 | 501,50 | 476,00 | 500,00 | 4,92% | 13.059,00 |
20.03.2024 | 480,00 | 482,20 | 463,95 | 476,55 | -0,72% | 19.163,00 |
19.03.2024 | 482,40 | 489,35 | 471,60 | 480,00 | -0,50% | 15.538,00 |
18.03.2024 | 460,00 | 484,20 | 459,65 | 482,40 | 5,33% | 16.017,00 |
15.03.2024 | 443,00 | 459,25 | 439,85 | 458,00 | 3,39% | 19.199,00 |
14.03.2024 | 423,00 | 447,80 | 420,30 | 443,00 | 4,73% | 27.788,00 |
13.03.2024 | 420,35 | 423,90 | 411,85 | 423,00 | 0,63% | 5.862,00 |
12.03.2024 | 412,20 | 420,90 | 409,70 | 420,35 | 2,29% | 9.858,00 |
11.03.2024 | 422,45 | 423,95 | 399,60 | 410,95 | -2,93% | 18.566,00 |
08.03.2024 | 436,80 | 437,95 | 417,00 | 423,35 | -3,02% | 14.176,00 |
07.03.2024 | 433,50 | 439,45 | 429,10 | 436,55 | 0,70% | 9.054,00 |
06.03.2024 | 436,60 | 442,00 | 428,15 | 433,50 | -0,98% | 12.220,00 |
05.03.2024 | 424,65 | 439,25 | 424,45 | 437,80 | 2,98% | 11.200,00 |
04.03.2024 | 431,45 | 438,00 | 420,45 | 425,15 | -1,19% | 17.928,00 |
01.03.2024 | 426,30 | 434,80 | 426,30 | 430,25 | 0,93% | 12.006,00 |
29.02.2024 | 419,25 | 426,80 | 419,25 | 426,30 | 1,52% | 8.422,00 |
28.02.2024 | 418,00 | 422,55 | 412,25 | 419,90 | 0,26% | 6.834,00 |
27.02.2024 | 424,35 | 427,25 | 396,70 | 418,80 | -1,66% | 18.748,00 |
26.02.2024 | 412,00 | 425,85 | 412,00 | 425,85 | 3,36% | 14.979,00 |
23.02.2024 | 401,65 | 414,50 | 396,25 | 412,00 | 2,47% | 15.304,00 |
22.02.2024 | 394,50 | 404,60 | 394,50 | 402,05 | 1,71% | 10.362,00 |
21.02.2024 | 400,10 | 404,50 | 391,30 | 395,30 | -1,30% | 11.875,00 |
20.02.2024 | 410,50 | 410,50 | 394,60 | 400,50 | 3,09% | 19.062,00 |
16.02.2024 | 381,00 | 392,50 | 378,10 | 388,50 | 2,13% | 125.084,00 |
15.02.2024 | 371,70 | 380,70 | 368,00 | 380,40 | 2,81% | 103.258,00 |
14.02.2024 | 368,80 | 373,50 | 364,40 | 370,00 | 0,82% | 112.923,00 |
13.02.2024 | 360,80 | 367,70 | 357,20 | 367,00 | 2,51% | 147.077,00 |
12.02.2024 | 339,90 | 362,00 | 339,90 | 358,00 | 6,39% | 133.149,00 |
09.02.2024 | 332,80 | 337,90 | 332,10 | 336,50 | 1,36% | 41.926,00 |
08.02.2024 | 334,90 | 335,70 | 330,10 | 332,00 | -0,75% | 24.491,00 |
07.02.2024 | 333,00 | 335,90 | 332,50 | 334,50 | 0,00% | 28.356,00 |
06.02.2024 | 326,50 | 335,10 | 325,30 | 334,50 | 1,98% | 45.496,00 |
05.02.2024 | 330,20 | 332,90 | 324,10 | 328,00 | -0,30% | 36.453,00 |
02.02.2024 | 329,10 | 331,90 | 326,70 | 329,00 | 0,00% | 35.411,00 |
01.02.2024 | 324,80 | 329,80 | 323,80 | 329,00 | 1,39% | 31.971,00 |
31.01.2024 | 324,60 | 327,50 | 323,40 | 324,50 | -0,31% | 17.404,00 |
30.01.2024 | 327,70 | 329,50 | 323,70 | 325,50 | -0,49% | 22.364,00 |
29.01.2024 | 319,00 | 328,60 | 318,60 | 327,10 | 3,09% | 40.228,00 |
26.01.2024 | 328,10 | 328,50 | 314,10 | 317,30 | -3,67% | 84.943,00 |
25.01.2024 | 331,80 | 332,80 | 325,10 | 329,40 | -0,72% | 29.931,00 |
24.01.2024 | 326,80 | 332,50 | 325,60 | 331,80 | 2,06% | 36.038,00 |
23.01.2024 | 335,30 | 336,00 | 323,70 | 325,10 | -2,93% | 71.989,00 |
22.01.2024 | 333,90 | 336,10 | 329,10 | 334,90 | 0,42% | 38.442,00 |
19.01.2024 | 338,00 | 339,30 | 329,50 | 333,50 | -0,77% | 65.144,00 |
18.01.2024 | 327,80 | 337,80 | 324,40 | 336,10 | 2,63% | 85.622,00 |
17.01.2024 | 321,80 | 327,60 | 320,10 | 327,50 | 1,11% | 55.626,00 |
16.01.2024 | 316,10 | 324,00 | 314,10 | 323,90 | 2,47% | 56.024,00 |
15.01.2024 | 318,20 | 319,00 | 314,50 | 316,10 | -0,13% | 51.504,00 |
12.01.2024 | 310,10 | 317,60 | 309,80 | 316,50 | 2,13% | 49.359,00 |
11.01.2024 | 309,80 | 310,60 | 306,50 | 309,90 | 0,00% | 28.254,00 |
10.01.2024 | 306,10 | 310,60 | 305,10 | 309,90 | 0,94% | 34.341,00 |
09.01.2024 | 307,90 | 311,90 | 298,80 | 307,00 | -0,29% | 60.845,00 |
08.01.2024 | 305,90 | 307,90 | 305,00 | 307,90 | 0,62% | 39.376,00 |
05.01.2024 | 304,40 | 308,00 | 302,60 | 306,00 | 0,49% | 35.669,00 |
04.01.2024 | 297,50 | 306,00 | 297,50 | 304,50 | 2,35% | 76.873,00 |
03.01.2024 | 299,90 | 300,00 | 295,30 | 297,50 | -0,70% | 38.916,00 |
02.01.2024 | 288,20 | 300,00 | 288,10 | 299,60 | 3,99% | 92.625,00 |
29.12.2023 | 287,90 | 288,40 | 286,60 | 288,10 | 0,10% | 14.451,00 |
28.12.2023 | 287,40 | 288,50 | 286,70 | 287,80 | 0,38% | 21.069,00 |
27.12.2023 | 285,50 | 288,30 | 284,10 | 286,70 | 0,42% | 20.854,00 |
22.12.2023 | 285,50 | 286,70 | 284,10 | 285,50 | -0,10% | 23.739,00 |
21.12.2023 | 283,00 | 285,80 | 282,50 | 285,80 | 0,85% | 17.063,00 |
20.12.2023 | 284,50 | 285,10 | 282,20 | 283,40 | -0,46% | 15.481,00 |
19.12.2023 | 284,90 | 285,20 | 281,00 | 284,70 | -0,11% | 21.292,00 |
18.12.2023 | 286,50 | 286,90 | 283,40 | 285,00 | -0,87% | 22.566,00 |
15.12.2023 | 286,00 | 287,70 | 284,60 | 287,50 | 0,63% | 27.944,00 |
14.12.2023 | 290,70 | 291,40 | 284,90 | 285,70 | -1,48% | 40.680,00 |
13.12.2023 | 285,50 | 290,60 | 285,20 | 290,00 | 1,72% | 48.794,00 |
12.12.2023 | 283,60 | 286,20 | 281,60 | 285,10 | 0,64% | 39.957,00 |
11.12.2023 | 283,00 | 285,50 | 280,10 | 283,30 | 0,00% | 32.739,00 |
08.12.2023 | 279,40 | 284,50 | 278,30 | 283,30 | 1,40% | 33.354,00 |
07.12.2023 | 282,00 | 283,10 | 277,80 | 279,40 | -0,82% | 28.198,00 |
06.12.2023 | 283,20 | 284,90 | 281,00 | 281,70 | -0,46% | 27.942,00 |
05.12.2023 | 284,10 | 286,30 | 278,50 | 283,00 | -0,60% | 43.042,00 |
04.12.2023 | 283,00 | 290,60 | 281,70 | 284,70 | 2,04% | 99.860,00 |
01.12.2023 | 278,10 | 281,60 | 277,00 | 279,00 | 1,12% | 25.463,00 |
30.11.2023 | 276,00 | 278,70 | 275,40 | 275,90 | -0,04% | 16.999,00 |
29.11.2023 | 274,70 | 276,70 | 272,80 | 276,00 | 0,47% | 19.000,00 |
28.11.2023 | 274,70 | 277,40 | 272,70 | 274,70 | -0,04% | 35.325,00 |
27.11.2023 | 282,00 | 284,40 | 272,60 | 274,80 | -3,41% | 88.401,00 |
24.11.2023 | 284,90 | 287,70 | 282,80 | 284,50 | -0,21% | 27.286,00 |
23.11.2023 | 289,00 | 289,00 | 278,00 | 285,10 | -2,16% | 121.278,00 |
22.11.2023 | 290,70 | 294,50 | 289,10 | 291,40 | 0,24% | 66.571,00 |
21.11.2023 | 279,00 | 294,70 | 278,60 | 290,70 | 4,16% | 116.489,00 |
20.11.2023 | 280,20 | 283,00 | 277,60 | 279,10 | -0,43% | 39.976,00 |
17.11.2023 | 277,80 | 282,60 | 277,30 | 280,30 | 1,34% | 48.713,00 |
16.11.2023 | 280,40 | 281,60 | 276,30 | 276,60 | -1,39% | 28.636,00 |
15.11.2023 | 279,40 | 282,00 | 275,60 | 280,50 | 0,32% | 35.405,00 |
14.11.2023 | 280,50 | 283,00 | 277,00 | 279,60 | -0,64% | 50.916,00 |
13.11.2023 | 275,80 | 282,20 | 275,30 | 281,40 | 2,25% | 89.713,00 |
10.11.2023 | 271,20 | 276,20 | 270,30 | 275,20 | 1,51% | 43.762,00 |
09.11.2023 | 277,00 | 280,70 | 267,10 | 271,10 | -1,92% | 120.625,00 |
08.11.2023 | 271,70 | 276,50 | 270,70 | 276,40 | 1,80% | 40.739,00 |
07.11.2023 | 271,70 | 273,00 | 269,90 | 271,50 | 0,30% | 12.305,00 |
06.11.2023 | 271,60 | 273,90 | 270,20 | 270,70 | 0,22% | 21.505,00 |