504,000€
-3,71%
Echtzeit-Aktienkurs RHEINMETALL AG
Bid:
Ask:
Aktienkurse zur RHEINMETALL AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 521,20 | 529,20 | 495,50 | 503,40 | -3,82% | 251.035,00 |
| 17.04.2024 | 543,80 | 544,60 | 515,00 | 523,40 | -3,72% | 131.632,00 |
| 16.04.2024 | 550,80 | 551,60 | 535,20 | 543,60 | -1,34% | 86.122,00 |
| 15.04.2024 | 548,20 | 557,40 | 540,20 | 551,00 | 1,92% | 130.557,00 |
| 12.04.2024 | 536,80 | 548,20 | 533,20 | 540,60 | 0,86% | 112.193,00 |
| 11.04.2024 | 529,00 | 536,60 | 522,60 | 536,00 | 1,59% | 100.004,00 |
| 10.04.2024 | 526,00 | 538,80 | 514,20 | 527,60 | 0,88% | 154.421,00 |
| 09.04.2024 | 562,00 | 569,80 | 490,10 | 523,00 | -6,84% | 437.816,00 |
| 08.04.2024 | 535,00 | 562,00 | 532,20 | 561,40 | 4,90% | 135.925,00 |
| 05.04.2024 | 535,80 | 539,00 | 525,80 | 535,20 | -0,19% | 95.807,00 |
| 04.04.2024 | 535,00 | 539,60 | 527,20 | 536,20 | 0,30% | 117.455,00 |
| 03.04.2024 | 531,80 | 534,80 | 523,00 | 534,60 | 0,87% | 87.548,00 |
| 02.04.2024 | 524,40 | 535,00 | 517,00 | 530,00 | 1,96% | 139.584,00 |
| 28.03.2024 | 513,80 | 522,00 | 512,20 | 519,80 | 1,52% | 79.372,00 |
| 27.03.2024 | 522,80 | 523,40 | 504,20 | 512,00 | -1,65% | 133.834,00 |
| 26.03.2024 | 514,80 | 520,80 | 505,00 | 520,60 | 1,09% | 118.525,00 |
| 25.03.2024 | 506,60 | 521,00 | 501,20 | 515,00 | 2,59% | 185.356,00 |
| 22.03.2024 | 498,90 | 505,20 | 494,70 | 502,00 | 1,31% | 115.702,00 |
| 21.03.2024 | 480,60 | 496,60 | 476,60 | 495,50 | 3,77% | 145.535,00 |
| 20.03.2024 | 479,90 | 482,00 | 464,00 | 477,50 | -0,52% | 146.002,00 |
| 19.03.2024 | 480,10 | 489,40 | 471,00 | 480,00 | -0,21% | 169.047,00 |
| 18.03.2024 | 460,50 | 483,80 | 459,70 | 481,00 | 5,46% | 164.627,00 |
| 15.03.2024 | 442,90 | 459,20 | 439,60 | 456,10 | 3,66% | 138.552,00 |
| 14.03.2024 | 424,50 | 447,70 | 422,10 | 440,00 | 4,02% | 187.679,00 |
| 13.03.2024 | 420,70 | 424,00 | 412,00 | 423,00 | 0,33% | 53.356,00 |
| 12.03.2024 | 414,00 | 421,60 | 410,20 | 421,60 | 2,45% | 53.164,00 |
| 11.03.2024 | 423,90 | 423,90 | 400,40 | 411,50 | -3,15% | 149.856,00 |
| 08.03.2024 | 437,40 | 437,90 | 417,40 | 424,90 | -2,79% | 140.410,00 |
| 07.03.2024 | 433,10 | 439,30 | 429,20 | 437,10 | 0,90% | 58.659,00 |
| 06.03.2024 | 438,80 | 439,40 | 428,60 | 433,20 | -0,87% | 81.935,00 |
| 05.03.2024 | 425,10 | 439,30 | 425,10 | 437,00 | 2,75% | 94.180,00 |
| 04.03.2024 | 433,80 | 437,90 | 420,50 | 425,30 | -1,09% | 126.383,00 |
| 01.03.2024 | 427,00 | 434,60 | 426,60 | 430,00 | 0,84% | 82.097,00 |
| 29.02.2024 | 419,50 | 426,50 | 419,10 | 426,40 | 1,31% | 69.620,00 |
| 28.02.2024 | 417,70 | 422,50 | 411,10 | 420,90 | 1,06% | 67.658,00 |
| 27.02.2024 | 425,00 | 427,90 | 395,20 | 416,50 | -1,88% | 160.177,00 |
| 26.02.2024 | 414,90 | 424,50 | 413,00 | 424,50 | 3,28% | 116.208,00 |
| 23.02.2024 | 402,60 | 414,90 | 395,50 | 411,00 | 2,16% | 105.324,00 |
| 22.02.2024 | 398,90 | 404,30 | 397,00 | 402,30 | 1,39% | 72.814,00 |
| 21.02.2024 | 401,80 | 404,50 | 391,20 | 396,80 | -1,24% | 86.022,00 |
| 20.02.2024 | 408,80 | 408,80 | 394,60 | 401,80 | -1,76% | 153.844,00 |
| 19.02.2024 | 401,80 | 409,90 | 391,00 | 409,00 | 5,28% | 199.959,00 |
| 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 |