Börse:
60,250€
3,45%
Echtzeit-Aktienkurs RHEINMETALL AG
Bid:
60,100€
Ask:
60,400€
Aktienkurse zur RHEINMETALL AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2020 | 58,26 | 61,46 | 57,46 | 59,82 | 2,71% | 188.896,00 |
| 02.04.2020 | 59,86 | 60,26 | 57,68 | 58,24 | -1,29% | 230.751,00 |
| 01.04.2020 | 62,00 | 62,30 | 58,86 | 59,00 | -7,90% | 329.810,00 |
| 31.03.2020 | 64,10 | 65,24 | 63,36 | 64,06 | 1,62% | 280.609,00 |
| 30.03.2020 | 63,00 | 63,56 | 60,72 | 63,04 | -0,47% | 439.183,00 |
| 27.03.2020 | 62,52 | 66,30 | 62,30 | 63,34 | -0,09% | 259.465,00 |
| 26.03.2020 | 62,00 | 64,04 | 60,36 | 63,40 | 1,02% | 242.229,00 |
| 25.03.2020 | 61,74 | 63,24 | 56,28 | 62,76 | 7,87% | 414.706,00 |
| 24.03.2020 | 60,90 | 61,86 | 55,04 | 58,18 | 1,57% | 395.043,00 |
| 23.03.2020 | 53,80 | 57,70 | 49,50 | 57,28 | 6,59% | 360.531,00 |
| 20.03.2020 | 50,00 | 55,90 | 49,41 | 53,74 | 20,87% | 595.800,00 |
| 19.03.2020 | 45,20 | 46,37 | 43,23 | 44,46 | -3,68% | 680.720,00 |
| 18.03.2020 | 51,54 | 51,54 | 43,40 | 46,16 | -9,63% | 444.861,00 |
| 17.03.2020 | 59,22 | 59,72 | 50,60 | 51,08 | -10,48% | 358.225,00 |
| 16.03.2020 | 59,02 | 59,72 | 52,58 | 57,06 | -8,70% | 413.786,00 |
| 13.03.2020 | 66,30 | 68,08 | 61,98 | 62,50 | -2,59% | 384.219,00 |
| 12.03.2020 | 66,52 | 67,86 | 63,94 | 64,16 | -9,04% | 393.558,00 |
| 11.03.2020 | 73,10 | 73,76 | 70,00 | 70,54 | -2,46% | 270.908,00 |
| 10.03.2020 | 74,32 | 77,00 | 71,90 | 72,32 | -1,20% | 307.763,00 |
| 09.03.2020 | 75,00 | 75,98 | 73,20 | 73,20 | -7,62% | 403.618,00 |
| 06.03.2020 | 79,00 | 80,38 | 77,64 | 79,24 | -1,57% | 238.393,00 |
| 05.03.2020 | 82,70 | 82,80 | 79,76 | 80,50 | -1,37% | 253.410,00 |
| 04.03.2020 | 84,20 | 84,20 | 80,90 | 81,62 | -2,25% | 270.020,00 |
| 03.03.2020 | 84,50 | 86,76 | 83,32 | 83,50 | -0,83% | 313.575,00 |
| 02.03.2020 | 89,96 | 89,96 | 79,56 | 84,20 | 2,28% | 348.374,00 |
| 28.02.2020 | 79,16 | 83,34 | 78,80 | 82,32 | -0,24% | 363.382,00 |
| 27.02.2020 | 84,48 | 84,78 | 81,08 | 82,52 | -4,38% | 201.687,00 |
| 26.02.2020 | 84,82 | 86,46 | 82,24 | 86,30 | 0,07% | 252.747,00 |
| 25.02.2020 | 90,04 | 90,20 | 86,24 | 86,24 | -2,55% | 198.197,00 |
| 24.02.2020 | 91,50 | 91,50 | 87,18 | 88,50 | -5,69% | 228.145,00 |
| 21.02.2020 | 95,90 | 95,92 | 93,64 | 93,84 | -2,23% | 105.109,00 |
| 20.02.2020 | 96,12 | 97,50 | 95,98 | 95,98 | -0,15% | 64.105,00 |
| 19.02.2020 | 96,68 | 96,84 | 95,66 | 96,12 | -0,10% | 99.860,00 |
| 18.02.2020 | 97,12 | 97,36 | 96,04 | 96,22 | -1,64% | 105.399,00 |
| 17.02.2020 | 98,00 | 98,76 | 97,00 | 97,82 | 0,23% | 89.884,00 |
| 14.02.2020 | 98,46 | 98,94 | 97,52 | 97,60 | -0,20% | 88.199,00 |
| 13.02.2020 | 101,00 | 101,05 | 97,32 | 97,80 | -3,31% | 195.833,00 |
| 12.02.2020 | 99,68 | 101,40 | 99,62 | 101,15 | 0,95% | 101.414,00 |
| 11.02.2020 | 98,44 | 100,50 | 98,40 | 100,20 | 3,36% | 141.604,00 |
| 10.02.2020 | 97,24 | 97,90 | 96,42 | 96,94 | -0,31% | 116.568,00 |
| 07.02.2020 | 98,18 | 98,36 | 97,14 | 97,24 | -1,46% | 75.413,00 |
| 06.02.2020 | 100,95 | 101,15 | 98,68 | 98,68 | -1,22% | 104.222,00 |
| 05.02.2020 | 99,02 | 101,40 | 98,18 | 99,90 | 0,85% | 96.490,00 |
| 04.02.2020 | 97,86 | 99,16 | 97,58 | 99,06 | 1,37% | 78.146,00 |
| 03.02.2020 | 97,00 | 98,00 | 96,50 | 97,72 | 1,03% | 103.789,00 |
| 31.01.2020 | 99,34 | 99,80 | 96,72 | 96,72 | -1,91% | 115.500,00 |
| 30.01.2020 | 100,25 | 100,25 | 98,32 | 98,60 | -2,42% | 124.388,00 |
| 29.01.2020 | 101,15 | 101,75 | 100,80 | 101,05 | 0,05% | 77.985,00 |
| 28.01.2020 | 101,15 | 101,65 | 100,30 | 101,00 | 0,30% | 99.157,00 |
| 27.01.2020 | 101,20 | 101,55 | 99,72 | 100,70 | -1,76% | 135.291,00 |
| 24.01.2020 | 103,50 | 103,75 | 101,95 | 102,50 | -0,29% | 127.267,00 |
| 23.01.2020 | 103,50 | 104,10 | 102,50 | 102,80 | -0,87% | 131.529,00 |
| 22.01.2020 | 107,85 | 107,90 | 103,70 | 103,70 | -3,22% | 120.165,00 |
| 21.01.2020 | 107,95 | 108,00 | 106,65 | 107,15 | -0,74% | 66.461,00 |
| 20.01.2020 | 106,50 | 109,30 | 106,50 | 107,95 | 3,05% | 150.180,00 |
| 17.01.2020 | 104,50 | 105,35 | 103,85 | 104,75 | 0,48% | 122.371,00 |
| 16.01.2020 | 103,05 | 104,25 | 102,70 | 104,25 | 1,31% | 76.927,00 |
| 15.01.2020 | 104,60 | 104,95 | 102,80 | 102,90 | -1,48% | 108.432,00 |
| 14.01.2020 | 104,35 | 104,75 | 103,45 | 104,45 | 0,24% | 89.949,00 |
| 13.01.2020 | 103,25 | 105,15 | 103,20 | 104,20 | 1,17% | 133.205,00 |
| 10.01.2020 | 103,95 | 104,85 | 103,00 | 103,00 | -1,34% | 67.118,00 |
| 09.01.2020 | 104,35 | 105,05 | 104,05 | 104,40 | 0,58% | 61.681,00 |
| 08.01.2020 | 103,00 | 104,05 | 102,60 | 103,80 | 0,34% | 52.043,00 |
| 07.01.2020 | 102,10 | 104,00 | 102,10 | 103,45 | 1,92% | 93.721,00 |
| 06.01.2020 | 102,20 | 102,30 | 101,00 | 101,50 | -1,41% | 93.166,00 |
| 03.01.2020 | 102,45 | 103,10 | 101,80 | 102,95 | -0,58% | 77.883,00 |
| 02.01.2020 | 102,40 | 103,75 | 101,70 | 103,55 | 1,12% | 61.472,00 |
| 30.12.2019 | 103,80 | 103,80 | 102,00 | 102,40 | -1,25% | 57.073,00 |
| 27.12.2019 | 104,00 | 104,95 | 103,25 | 103,70 | 0,34% | 77.181,00 |
| 23.12.2019 | 103,20 | 103,75 | 103,10 | 103,35 | 0,10% | 41.719,00 |
| 20.12.2019 | 102,60 | 103,85 | 102,50 | 103,25 | 0,44% | 149.572,00 |
| 19.12.2019 | 102,75 | 103,30 | 102,40 | 102,80 | 0,15% | 93.823,00 |
| 18.12.2019 | 102,35 | 102,85 | 102,20 | 102,65 | 0,15% | 113.795,00 |
| 17.12.2019 | 100,90 | 103,45 | 100,80 | 102,50 | 3,10% | 224.898,00 |
| 16.12.2019 | 98,68 | 99,90 | 98,26 | 99,42 | 1,49% | 76.631,00 |
| 13.12.2019 | 99,16 | 100,30 | 97,70 | 97,96 | -0,12% | 98.741,00 |
| 12.12.2019 | 96,78 | 98,40 | 96,78 | 98,08 | 1,30% | 106.276,00 |
| 11.12.2019 | 97,04 | 98,18 | 96,52 | 96,82 | -0,04% | 112.846,00 |
| 10.12.2019 | 96,60 | 97,76 | 95,36 | 96,86 | -0,23% | 179.812,00 |
| 09.12.2019 | 97,30 | 98,06 | 96,70 | 97,08 | -0,06% | 86.997,00 |
| 06.12.2019 | 97,40 | 97,40 | 96,04 | 97,14 | -0,27% | 101.327,00 |
| 05.12.2019 | 97,38 | 98,14 | 96,96 | 97,40 | 0,43% | 104.141,00 |
| 04.12.2019 | 95,76 | 97,54 | 95,76 | 96,98 | 0,94% | 136.498,00 |
| 03.12.2019 | 95,56 | 97,04 | 94,70 | 96,08 | 0,59% | 204.050,00 |
| 02.12.2019 | 96,40 | 97,88 | 95,30 | 95,52 | -1,16% | 112.149,00 |
| 29.11.2019 | 97,10 | 97,52 | 96,64 | 96,64 | -0,78% | 85.384,00 |
| 28.11.2019 | 96,92 | 97,60 | 96,62 | 97,40 | 0,00% | 62.306,00 |
| 27.11.2019 | 97,90 | 98,24 | 96,58 | 97,40 | -0,51% | 152.578,00 |
| 26.11.2019 | 96,80 | 97,90 | 95,96 | 97,90 | 1,43% | 205.616,00 |
| 25.11.2019 | 95,82 | 97,10 | 94,70 | 96,52 | 1,71% | 199.368,00 |
| 22.11.2019 | 93,56 | 95,56 | 92,80 | 94,90 | 2,04% | 302.218,00 |
| 21.11.2019 | 95,10 | 95,58 | 91,34 | 93,00 | -3,15% | 576.307,00 |
| 20.11.2019 | 102,95 | 102,95 | 94,72 | 96,02 | -7,05% | 570.903,00 |
| 19.11.2019 | 102,65 | 104,00 | 102,20 | 103,30 | 0,93% | 187.359,00 |
| 18.11.2019 | 103,00 | 103,35 | 101,55 | 102,35 | -0,87% | 141.149,00 |
| 15.11.2019 | 103,65 | 103,75 | 102,20 | 103,25 | 0,19% | 109.549,00 |
| 14.11.2019 | 103,10 | 103,65 | 102,05 | 103,05 | 0,00% | 84.708,00 |
| 13.11.2019 | 103,40 | 103,80 | 101,80 | 103,05 | -0,96% | 152.799,00 |
| 12.11.2019 | 106,00 | 106,00 | 103,30 | 104,05 | -0,29% | 137.087,00 |
| 11.11.2019 | 104,00 | 105,15 | 100,80 | 104,35 | -0,38% | 286.923,00 |