Börse:
89,300€
1,09%
Echtzeit-Aktienkurs Rheinmetall AG
Bid:
89,200€
Ask:
89,400€
Aktienkurse zur Rheinmetall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 88,33 | 89,63 | 87,73 | 89,30 | 0,81% | 10.460,00 |
| 18.01.2021 | 87,02 | 88,62 | 87,02 | 88,58 | 1,82% | 8.692,00 |
| 15.01.2021 | 88,80 | 89,06 | 87,00 | 87,00 | -1,54% | 13.982,00 |
| 14.01.2021 | 88,46 | 89,08 | 87,52 | 88,36 | 0,80% | 9.396,00 |
| 13.01.2021 | 88,46 | 89,40 | 87,54 | 87,66 | -0,90% | 10.679,00 |
| 12.01.2021 | 87,98 | 88,82 | 87,18 | 88,46 | 1,40% | 7.476,00 |
| 11.01.2021 | 88,40 | 88,98 | 86,92 | 87,24 | -1,62% | 17.252,00 |
| 08.01.2021 | 88,88 | 89,40 | 87,84 | 88,68 | -0,23% | 18.503,00 |
| 07.01.2021 | 87,26 | 88,88 | 86,56 | 88,88 | 2,87% | 18.293,00 |
| 06.01.2021 | 87,28 | 88,00 | 86,14 | 86,40 | -1,05% | 12.708,00 |
| 05.01.2021 | 88,00 | 88,50 | 85,86 | 87,32 | -1,56% | 13.785,00 |
| 04.01.2021 | 87,20 | 88,94 | 86,84 | 88,70 | 1,56% | 18.680,00 |
| 30.12.2020 | 87,48 | 87,74 | 86,90 | 87,34 | -0,07% | 10.765,00 |
| 29.12.2020 | 85,92 | 87,96 | 85,80 | 87,40 | 2,22% | 23.661,00 |
| 28.12.2020 | 86,76 | 88,00 | 85,32 | 85,50 | -0,72% | 20.617,00 |
| 23.12.2020 | 84,78 | 87,00 | 84,78 | 86,12 | 0,26% | 13.146,00 |
| 22.12.2020 | 84,46 | 86,24 | 84,46 | 85,90 | 1,18% | 13.172,00 |
| 21.12.2020 | 85,48 | 85,58 | 81,88 | 84,90 | -0,98% | 55.892,00 |
| 18.12.2020 | 85,76 | 87,40 | 85,30 | 85,74 | -0,92% | 22.159,00 |
| 17.12.2020 | 84,98 | 86,62 | 84,02 | 86,54 | 1,84% | 20.931,00 |
| 16.12.2020 | 83,16 | 85,78 | 83,16 | 84,98 | 2,31% | 27.380,00 |
| 15.12.2020 | 80,28 | 83,72 | 79,52 | 83,06 | 3,46% | 31.149,00 |
| 14.12.2020 | 78,00 | 81,06 | 77,36 | 80,28 | 3,06% | 26.595,00 |
| 11.12.2020 | 78,52 | 79,04 | 76,82 | 77,90 | -0,79% | 18.532,00 |
| 10.12.2020 | 78,82 | 79,50 | 78,24 | 78,52 | -0,91% | 26.218,00 |
| 09.12.2020 | 78,60 | 79,78 | 78,02 | 79,24 | 2,03% | 16.620,00 |
| 08.12.2020 | 78,88 | 79,14 | 77,64 | 77,66 | -1,55% | 12.427,00 |
| 07.12.2020 | 78,70 | 78,88 | 77,34 | 78,88 | 1,13% | 25.245,00 |
| 04.12.2020 | 77,52 | 79,42 | 76,54 | 78,00 | 0,67% | 20.052,00 |
| 03.12.2020 | 77,28 | 77,84 | 76,36 | 77,48 | 0,23% | 9.391,00 |
| 02.12.2020 | 77,88 | 78,12 | 75,92 | 77,30 | -0,74% | 13.445,00 |
| 01.12.2020 | 75,62 | 77,90 | 75,02 | 77,88 | 4,09% | 22.019,00 |
| 30.11.2020 | 76,68 | 77,56 | 74,12 | 74,82 | -3,03% | 25.377,00 |
| 27.11.2020 | 77,34 | 77,88 | 76,38 | 77,16 | -0,16% | 10.677,00 |
| 26.11.2020 | 78,74 | 78,88 | 76,46 | 77,28 | -2,28% | 17.263,00 |
| 25.11.2020 | 79,40 | 80,48 | 77,80 | 79,08 | -1,00% | 16.096,00 |
| 24.11.2020 | 77,98 | 79,88 | 77,52 | 79,88 | 2,57% | 26.685,00 |
| 23.11.2020 | 76,90 | 77,98 | 76,36 | 77,88 | 1,33% | 21.133,00 |
| 20.11.2020 | 75,76 | 77,28 | 75,30 | 76,86 | 0,97% | 19.201,00 |
| 19.11.2020 | 74,58 | 76,98 | 73,62 | 76,12 | 2,20% | 17.825,00 |
| 18.11.2020 | 74,34 | 75,52 | 73,74 | 74,48 | -1,92% | 17.810,00 |
| 17.11.2020 | 75,80 | 76,58 | 73,90 | 75,94 | -0,73% | 14.472,00 |
| 16.11.2020 | 74,74 | 76,68 | 74,40 | 76,50 | 3,55% | 30.062,00 |
| 13.11.2020 | 74,66 | 75,14 | 73,12 | 73,88 | -0,89% | 19.812,00 |
| 12.11.2020 | 76,16 | 76,70 | 74,02 | 74,54 | -3,02% | 41.086,00 |
| 11.11.2020 | 79,78 | 79,80 | 75,32 | 76,86 | -3,32% | 30.659,00 |
| 10.11.2020 | 73,00 | 79,70 | 72,52 | 79,50 | 10,63% | 68.508,00 |
| 09.11.2020 | 70,00 | 74,48 | 69,02 | 71,86 | 6,02% | 53.059,00 |
| 06.11.2020 | 71,50 | 73,00 | 66,44 | 67,78 | -2,31% | 34.902,00 |
| 05.11.2020 | 69,46 | 70,28 | 68,60 | 69,38 | 1,02% | 11.861,00 |
| 04.11.2020 | 66,70 | 69,98 | 65,12 | 68,68 | 1,93% | 20.296,00 |
| 03.11.2020 | 65,06 | 68,78 | 64,78 | 67,38 | 5,94% | 15.088,00 |
| 02.11.2020 | 64,00 | 64,52 | 62,34 | 63,60 | -0,06% | 13.802,00 |
| 30.10.2020 | 61,28 | 63,64 | 61,16 | 63,64 | 1,82% | 12.185,00 |
| 29.10.2020 | 64,00 | 64,00 | 61,16 | 62,50 | 0,00% | 13.110,00 |
| 28.10.2020 | 65,24 | 65,64 | 62,24 | 62,50 | -4,75% | 31.759,00 |
| 27.10.2020 | 70,08 | 70,72 | 63,38 | 65,62 | -6,63% | 29.756,00 |
| 26.10.2020 | 71,52 | 71,84 | 69,16 | 70,28 | -3,33% | 13.833,00 |
| 23.10.2020 | 71,62 | 72,86 | 71,62 | 72,70 | 0,22% | 7.091,00 |
| 22.10.2020 | 72,52 | 72,66 | 71,26 | 72,54 | -0,79% | 11.716,00 |
| 21.10.2020 | 74,62 | 74,62 | 72,64 | 73,12 | -1,11% | 5.838,00 |
| 20.10.2020 | 73,02 | 75,18 | 72,80 | 73,94 | 1,26% | 4.762,00 |
| 19.10.2020 | 73,72 | 74,70 | 73,00 | 73,02 | -0,79% | 6.742,00 |
| 16.10.2020 | 73,24 | 74,14 | 72,58 | 73,60 | 0,46% | 7.241,00 |
| 15.10.2020 | 74,02 | 74,22 | 71,54 | 73,26 | -1,03% | 16.124,00 |
| 14.10.2020 | 75,80 | 75,86 | 74,02 | 74,02 | -2,35% | 10.555,00 |
| 13.10.2020 | 77,74 | 77,74 | 75,20 | 75,80 | -2,77% | 15.838,00 |
| 12.10.2020 | 78,70 | 78,98 | 76,70 | 77,96 | -0,33% | 7.633,00 |
| 09.10.2020 | 76,32 | 79,00 | 76,32 | 78,22 | 2,17% | 8.331,00 |
| 08.10.2020 | 76,44 | 77,68 | 76,02 | 76,56 | -0,88% | 9.018,00 |
| 07.10.2020 | 78,02 | 78,42 | 75,60 | 77,24 | -1,00% | 11.783,00 |
| 06.10.2020 | 78,42 | 79,36 | 77,90 | 78,02 | -0,86% | 5.474,00 |
| 05.10.2020 | 77,70 | 79,52 | 76,10 | 78,70 | 1,86% | 14.164,00 |
| 02.10.2020 | 76,50 | 77,36 | 76,20 | 77,26 | -0,36% | 7.255,00 |
| 01.10.2020 | 76,84 | 77,80 | 76,22 | 77,54 | 1,71% | 7.704,00 |
| 30.09.2020 | 76,72 | 77,34 | 74,84 | 76,24 | -1,19% | 7.940,00 |
| 29.09.2020 | 76,84 | 77,20 | 75,70 | 77,16 | 0,42% | 6.090,00 |
| 28.09.2020 | 74,50 | 77,30 | 74,20 | 76,84 | 3,59% | 13.816,00 |
| 25.09.2020 | 74,10 | 74,60 | 71,54 | 74,18 | 0,79% | 9.295,00 |
| 24.09.2020 | 74,52 | 74,78 | 72,60 | 73,60 | -1,79% | 14.886,00 |
| 23.09.2020 | 76,48 | 76,48 | 74,52 | 74,94 | -1,16% | 12.255,00 |
| 22.09.2020 | 75,80 | 76,58 | 74,70 | 75,82 | -0,86% | 11.121,00 |
| 21.09.2020 | 80,26 | 81,08 | 75,02 | 76,48 | -5,16% | 32.421,00 |
| 18.09.2020 | 82,02 | 82,28 | 80,22 | 80,64 | -1,30% | 4.966,00 |
| 17.09.2020 | 81,98 | 82,46 | 80,46 | 81,70 | 0,32% | 11.438,00 |
| 16.09.2020 | 82,10 | 82,48 | 80,88 | 81,44 | 0,05% | 5.943,00 |
| 15.09.2020 | 79,46 | 82,42 | 79,46 | 81,40 | 1,78% | 15.913,00 |
| 14.09.2020 | 78,92 | 79,98 | 78,36 | 79,98 | 2,93% | 5.979,00 |
| 11.09.2020 | 79,50 | 79,50 | 77,70 | 77,70 | -1,47% | 5.754,00 |
| 10.09.2020 | 78,62 | 80,00 | 77,68 | 78,86 | -0,13% | 15.773,00 |
| 09.09.2020 | 77,72 | 78,96 | 76,68 | 78,96 | 0,92% | 9.926,00 |
| 08.09.2020 | 79,90 | 79,90 | 77,72 | 78,24 | -1,26% | 4.102,00 |
| 07.09.2020 | 79,50 | 80,04 | 79,00 | 79,24 | 0,18% | 6.859,00 |
| 04.09.2020 | 78,00 | 79,96 | 77,48 | 79,10 | 2,65% | 15.744,00 |
| 03.09.2020 | 78,34 | 79,82 | 77,02 | 77,06 | -1,96% | 18.264,00 |
| 02.09.2020 | 76,60 | 78,98 | 76,32 | 78,60 | 2,93% | 14.700,00 |
| 01.09.2020 | 78,32 | 78,62 | 76,00 | 76,36 | -2,80% | 23.124,00 |
| 31.08.2020 | 80,00 | 80,98 | 77,80 | 78,56 | -1,21% | 13.715,00 |
| 28.08.2020 | 79,84 | 80,02 | 78,82 | 79,52 | -0,33% | 4.865,00 |
| 27.08.2020 | 79,68 | 79,90 | 78,84 | 79,78 | 0,94% | 9.084,00 |