Börse:
77,580€
-0,18%
Echtzeit-Aktienkurs Rheinmetall AG
Bid:
77,580€
Ask:
77,580€
Aktienkurse zur Rheinmetall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2021 | 78,26 | 78,70 | 77,56 | 77,58 | -0,18% | - |
| 15.09.2021 | 77,24 | 78,20 | 77,02 | 77,72 | 0,54% | 129.163,00 |
| 14.09.2021 | 78,26 | 78,44 | 77,12 | 77,30 | -1,25% | 103.361,00 |
| 13.09.2021 | 77,36 | 78,28 | 77,18 | 78,28 | 1,66% | 114.505,00 |
| 10.09.2021 | 77,42 | 77,60 | 76,42 | 77,00 | -0,28% | 144.309,00 |
| 09.09.2021 | 77,32 | 77,40 | 76,28 | 77,22 | -0,13% | 214.455,00 |
| 08.09.2021 | 78,70 | 78,70 | 77,04 | 77,32 | -1,90% | 192.365,00 |
| 07.09.2021 | 79,76 | 80,00 | 78,78 | 78,82 | -1,45% | 127.659,00 |
| 06.09.2021 | 81,28 | 81,28 | 79,84 | 79,98 | -1,21% | 134.094,00 |
| 03.09.2021 | 81,22 | 81,68 | 80,78 | 80,96 | -0,15% | 101.504,00 |
| 02.09.2021 | 81,42 | 81,90 | 80,96 | 81,08 | -0,32% | 85.259,00 |
| 01.09.2021 | 83,42 | 83,90 | 81,08 | 81,34 | -1,81% | 156.584,00 |
| 31.08.2021 | 83,32 | 84,00 | 82,40 | 82,84 | -0,53% | 148.940,00 |
| 30.08.2021 | 83,40 | 83,48 | 82,38 | 83,28 | -0,34% | 130.582,00 |
| 27.08.2021 | 82,38 | 83,58 | 80,84 | 83,56 | 0,99% | 113.846,00 |
| 26.08.2021 | 83,06 | 83,06 | 81,74 | 82,74 | -0,55% | 102.862,00 |
| 25.08.2021 | 84,30 | 84,38 | 83,14 | 83,20 | -1,02% | 82.811,00 |
| 24.08.2021 | 82,82 | 84,64 | 82,82 | 84,06 | 2,26% | 172.277,00 |
| 23.08.2021 | 82,34 | 82,80 | 81,54 | 82,20 | 0,83% | 115.196,00 |
| 20.08.2021 | 82,20 | 82,20 | 80,52 | 81,52 | -0,80% | 78.894,00 |
| 19.08.2021 | 81,92 | 82,62 | 80,56 | 82,18 | -1,27% | 143.429,00 |
| 18.08.2021 | 83,22 | 83,32 | 82,36 | 83,24 | -0,05% | 98.045,00 |
| 17.08.2021 | 83,42 | 83,72 | 82,96 | 83,28 | -0,41% | 64.972,00 |
| 16.08.2021 | 84,04 | 84,52 | 83,36 | 83,62 | -0,38% | 83.232,00 |
| 13.08.2021 | 82,22 | 84,14 | 81,74 | 83,94 | 1,94% | 102.162,00 |
| 12.08.2021 | 82,84 | 83,30 | 82,14 | 82,34 | -0,65% | 124.109,00 |
| 11.08.2021 | 82,98 | 83,24 | 82,12 | 82,88 | -0,10% | 80.887,00 |
| 10.08.2021 | 83,22 | 83,54 | 82,96 | 82,96 | -0,14% | 103.168,00 |
| 09.08.2021 | 84,36 | 84,88 | 83,08 | 83,08 | -1,42% | 112.682,00 |
| 06.08.2021 | 84,46 | 85,44 | 84,14 | 84,28 | -0,09% | 144.084,00 |
| 05.08.2021 | 82,58 | 84,70 | 81,72 | 84,36 | 2,85% | 191.705,00 |
| 04.08.2021 | 82,52 | 83,28 | 81,62 | 82,02 | 0,20% | 120.500,00 |
| 03.08.2021 | 82,22 | 82,70 | 81,44 | 81,86 | -0,51% | 153.866,00 |
| 02.08.2021 | 81,52 | 83,16 | 81,36 | 82,28 | 1,63% | 100.928,00 |
| 30.07.2021 | 81,42 | 81,72 | 80,88 | 80,96 | -0,49% | 89.252,00 |
| 29.07.2021 | 82,06 | 83,56 | 81,30 | 81,36 | -0,49% | 125.725,00 |
| 28.07.2021 | 81,42 | 82,10 | 81,00 | 81,76 | 0,47% | 96.932,00 |
| 27.07.2021 | 80,78 | 81,62 | 80,42 | 81,38 | 0,25% | 82.125,00 |
| 26.07.2021 | 79,72 | 81,54 | 79,72 | 81,18 | 1,05% | 97.092,00 |
| 23.07.2021 | 80,38 | 81,30 | 80,20 | 80,34 | 0,75% | 143.203,00 |
| 22.07.2021 | 80,48 | 80,96 | 79,72 | 79,74 | -0,20% | 97.931,00 |
| 21.07.2021 | 78,84 | 79,96 | 78,30 | 79,90 | 2,10% | 277.810,00 |
| 20.07.2021 | 77,72 | 78,50 | 77,06 | 78,26 | 1,32% | 214.073,00 |
| 19.07.2021 | 79,60 | 79,60 | 76,82 | 77,24 | -3,64% | 165.490,00 |
| 16.07.2021 | 80,70 | 81,40 | 79,62 | 80,16 | -0,05% | 97.313,00 |
| 15.07.2021 | 81,24 | 81,24 | 79,62 | 80,20 | -1,47% | 114.521,00 |
| 14.07.2021 | 81,36 | 81,74 | 80,20 | 81,40 | 0,82% | 66.871,00 |
| 13.07.2021 | 81,04 | 81,62 | 80,50 | 80,74 | -0,12% | 92.575,00 |
| 12.07.2021 | 81,86 | 82,08 | 80,04 | 80,84 | -1,29% | 87.127,00 |
| 09.07.2021 | 80,62 | 82,10 | 80,52 | 81,90 | 2,02% | 81.543,00 |
| 08.07.2021 | 80,04 | 80,36 | 79,04 | 80,28 | -0,32% | 153.090,00 |
| 07.07.2021 | 81,24 | 81,44 | 80,16 | 80,54 | -0,10% | 120.653,00 |
| 06.07.2021 | 83,58 | 83,58 | 80,44 | 80,62 | -3,52% | 260.309,00 |
| 05.07.2021 | 83,52 | 83,74 | 82,10 | 83,56 | 0,29% | 120.063,00 |
| 02.07.2021 | 84,04 | 84,50 | 83,16 | 83,32 | -0,81% | 111.970,00 |
| 01.07.2021 | 83,98 | 84,50 | 82,96 | 84,00 | 0,84% | 145.375,00 |
| 30.06.2021 | 84,50 | 84,76 | 81,86 | 83,30 | -1,30% | 164.375,00 |
| 29.06.2021 | 82,50 | 85,92 | 82,10 | 84,40 | 2,43% | 211.655,00 |
| 28.06.2021 | 83,86 | 84,20 | 82,40 | 82,40 | -1,72% | 108.521,00 |
| 25.06.2021 | 83,78 | 83,96 | 82,98 | 83,84 | 0,67% | 104.697,00 |
| 24.06.2021 | 83,38 | 84,14 | 82,98 | 83,28 | 0,53% | 111.497,00 |
| 23.06.2021 | 85,08 | 85,26 | 82,84 | 82,84 | -2,56% | 156.196,00 |
| 22.06.2021 | 85,24 | 85,84 | 84,84 | 85,02 | -0,14% | 102.037,00 |
| 21.06.2021 | 83,86 | 85,36 | 82,74 | 85,14 | 1,19% | 107.949,00 |
| 18.06.2021 | 85,08 | 85,14 | 83,30 | 84,14 | -1,27% | 307.687,00 |
| 17.06.2021 | 85,52 | 86,34 | 85,10 | 85,22 | -1,11% | 76.805,00 |
| 16.06.2021 | 85,92 | 87,24 | 85,34 | 86,18 | 0,61% | 104.768,00 |
| 15.06.2021 | 86,20 | 86,46 | 85,30 | 85,66 | -0,26% | 77.654,00 |
| 14.06.2021 | 86,14 | 86,46 | 85,62 | 85,88 | -0,02% | 69.392,00 |
| 11.06.2021 | 84,98 | 86,10 | 84,50 | 85,90 | 1,39% | 66.214,00 |
| 10.06.2021 | 85,20 | 85,34 | 84,32 | 84,72 | -0,26% | 79.453,00 |
| 09.06.2021 | 85,62 | 85,90 | 84,44 | 84,94 | -0,40% | 100.631,00 |
| 08.06.2021 | 87,12 | 87,12 | 84,98 | 85,28 | -2,22% | 123.582,00 |
| 07.06.2021 | 87,06 | 87,92 | 86,36 | 87,22 | 0,35% | 63.657,00 |
| 04.06.2021 | 86,74 | 88,00 | 86,74 | 86,92 | 0,30% | 93.923,00 |
| 03.06.2021 | 86,20 | 86,68 | 85,36 | 86,66 | 1,17% | 102.496,00 |
| 02.06.2021 | 86,04 | 86,10 | 85,04 | 85,66 | -0,26% | 76.471,00 |
| 01.06.2021 | 85,46 | 86,02 | 84,90 | 85,88 | 1,15% | 102.152,00 |
| 31.05.2021 | 85,46 | 85,74 | 84,82 | 84,90 | -0,82% | 50.864,00 |
| 28.05.2021 | 85,56 | 86,60 | 85,30 | 85,60 | 0,61% | 93.506,00 |
| 27.05.2021 | 84,66 | 85,96 | 84,52 | 85,08 | 0,45% | 243.718,00 |
| 26.05.2021 | 84,10 | 84,86 | 83,06 | 84,70 | 1,19% | 151.151,00 |
| 25.05.2021 | 84,78 | 84,84 | 83,70 | 83,70 | -0,29% | 104.994,00 |
| 21.05.2021 | 83,00 | 84,40 | 82,60 | 83,94 | 1,57% | 169.082,00 |
| 20.05.2021 | 83,00 | 83,04 | 81,50 | 82,64 | 0,39% | 184.573,00 |
| 19.05.2021 | 84,70 | 84,76 | 81,98 | 82,32 | -3,49% | 209.494,00 |
| 18.05.2021 | 86,90 | 87,12 | 85,30 | 85,30 | -0,81% | 115.213,00 |
| 17.05.2021 | 86,22 | 86,90 | 85,60 | 86,00 | -0,07% | 106.425,00 |
| 14.05.2021 | 84,40 | 86,20 | 83,64 | 86,06 | 2,35% | 106.558,00 |
| 13.05.2021 | 84,00 | 84,46 | 81,58 | 84,08 | -0,02% | 140.702,00 |
| 12.05.2021 | 84,12 | 84,56 | 82,64 | 84,10 | -1,71% | 200.333,00 |
| 11.05.2021 | 86,56 | 87,14 | 84,12 | 85,56 | -2,71% | 192.720,00 |
| 10.05.2021 | 88,92 | 89,50 | 87,56 | 87,94 | -0,11% | 145.055,00 |
| 07.05.2021 | 87,90 | 88,90 | 87,34 | 88,04 | 1,41% | 151.863,00 |
| 06.05.2021 | 86,60 | 88,32 | 83,98 | 86,82 | 0,44% | 222.730,00 |
| 05.05.2021 | 86,82 | 86,86 | 85,50 | 86,44 | 0,75% | 120.967,00 |
| 04.05.2021 | 88,48 | 89,08 | 85,76 | 85,80 | -2,92% | 143.967,00 |
| 03.05.2021 | 87,04 | 88,82 | 86,38 | 88,38 | 1,94% | 105.961,00 |
| 30.04.2021 | 86,40 | 87,42 | 85,86 | 86,70 | 0,81% | 163.217,00 |
| 29.04.2021 | 86,06 | 87,08 | 85,82 | 86,00 | -0,05% | 163.805,00 |