Börse:
85,700€
-0,70%
Echtzeit-Aktienkurs RHEINMETALL AG
Bid:
85,300€
Ask:
86,100€
Aktienkurse zur RHEINMETALL AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2021 | 85,82 | 86,50 | 85,26 | 86,30 | -0,02% | 103.427,00 |
| 03.03.2021 | 85,30 | 86,54 | 84,82 | 86,32 | 2,32% | 145.772,00 |
| 02.03.2021 | 84,70 | 85,06 | 83,90 | 84,36 | -0,59% | 101.521,00 |
| 01.03.2021 | 83,50 | 84,86 | 83,50 | 84,86 | 2,71% | 143.734,00 |
| 26.02.2021 | 83,48 | 84,34 | 82,50 | 82,62 | -2,06% | 152.440,00 |
| 25.02.2021 | 85,38 | 85,64 | 83,90 | 84,36 | -0,66% | 93.915,00 |
| 24.02.2021 | 83,40 | 85,18 | 82,66 | 84,92 | 1,90% | 126.289,00 |
| 23.02.2021 | 83,48 | 84,66 | 82,36 | 83,34 | 0,17% | 167.921,00 |
| 22.02.2021 | 83,34 | 83,66 | 82,82 | 83,20 | -1,02% | 117.244,00 |
| 19.02.2021 | 83,32 | 84,64 | 83,10 | 84,06 | 1,40% | 201.080,00 |
| 18.02.2021 | 84,52 | 84,58 | 82,66 | 82,90 | -1,87% | 193.039,00 |
| 17.02.2021 | 85,40 | 85,66 | 84,34 | 84,48 | -1,19% | 145.629,00 |
| 16.02.2021 | 86,56 | 87,20 | 85,24 | 85,50 | -1,11% | 158.238,00 |
| 15.02.2021 | 87,00 | 87,34 | 86,04 | 86,46 | -0,07% | 165.586,00 |
| 12.02.2021 | 86,10 | 87,18 | 84,80 | 86,52 | 0,02% | 139.510,00 |
| 11.02.2021 | 86,00 | 87,50 | 85,10 | 86,50 | 1,93% | 279.809,00 |
| 10.02.2021 | 86,60 | 86,92 | 84,86 | 84,86 | -1,53% | 142.481,00 |
| 09.02.2021 | 87,46 | 88,00 | 86,02 | 86,18 | -1,24% | 160.231,00 |
| 08.02.2021 | 89,38 | 89,38 | 87,12 | 87,26 | -1,09% | 160.829,00 |
| 05.02.2021 | 91,12 | 91,22 | 87,28 | 88,22 | -1,91% | 244.424,00 |
| 04.02.2021 | 89,16 | 91,48 | 88,92 | 89,94 | 0,87% | 246.394,00 |
| 03.02.2021 | 88,88 | 89,42 | 87,78 | 89,16 | 1,30% | 127.544,00 |
| 02.02.2021 | 88,30 | 88,90 | 87,40 | 88,02 | 0,09% | 166.318,00 |
| 01.02.2021 | 88,30 | 88,32 | 86,78 | 87,94 | 0,69% | 108.963,00 |
| 29.01.2021 | 86,82 | 88,36 | 86,70 | 87,34 | -1,11% | 107.703,00 |
| 28.01.2021 | 87,50 | 88,62 | 85,92 | 88,32 | -0,02% | 120.494,00 |
| 27.01.2021 | 89,90 | 90,18 | 86,70 | 88,34 | -1,87% | 160.058,00 |
| 26.01.2021 | 89,62 | 91,36 | 88,64 | 90,02 | 0,94% | 120.531,00 |
| 25.01.2021 | 92,62 | 92,96 | 88,98 | 89,18 | -2,17% | 139.928,00 |
| 22.01.2021 | 91,06 | 91,84 | 89,90 | 91,16 | -0,20% | 89.986,00 |
| 21.01.2021 | 92,82 | 93,80 | 91,00 | 91,34 | -1,42% | 124.674,00 |
| 20.01.2021 | 89,58 | 92,78 | 89,28 | 92,66 | 3,58% | 158.709,00 |
| 19.01.2021 | 88,38 | 89,64 | 87,78 | 89,46 | 1,71% | 137.135,00 |
| 18.01.2021 | 87,00 | 87,98 | 86,68 | 87,96 | 0,27% | 86.527,00 |
| 15.01.2021 | 88,26 | 88,94 | 87,02 | 87,72 | -1,33% | 157.856,00 |
| 14.01.2021 | 88,42 | 88,90 | 87,52 | 88,90 | 1,00% | 152.858,00 |
| 13.01.2021 | 89,46 | 89,60 | 87,88 | 88,02 | -0,43% | 120.997,00 |
| 12.01.2021 | 88,36 | 88,64 | 87,26 | 88,40 | 0,96% | 126.607,00 |
| 11.01.2021 | 87,88 | 88,14 | 86,82 | 87,56 | -0,93% | 131.417,00 |
| 08.01.2021 | 89,04 | 89,52 | 87,86 | 88,38 | 0,25% | 130.698,00 |
| 07.01.2021 | 88,14 | 88,86 | 86,56 | 88,16 | 0,99% | 143.847,00 |
| 06.01.2021 | 87,80 | 88,06 | 86,10 | 87,30 | 0,34% | 119.450,00 |
| 05.01.2021 | 87,14 | 88,58 | 86,64 | 87,00 | -1,02% | 128.347,00 |
| 04.01.2021 | 87,64 | 88,98 | 87,56 | 87,90 | 1,52% | 177.474,00 |
| 30.12.2020 | 87,28 | 87,76 | 86,58 | 86,58 | -1,19% | 74.218,00 |
| 29.12.2020 | 86,72 | 87,94 | 86,20 | 87,62 | 1,77% | 125.402,00 |
| 28.12.2020 | 87,80 | 88,00 | 85,62 | 86,10 | -0,55% | 119.629,00 |
| 23.12.2020 | 85,90 | 87,08 | 84,80 | 86,58 | 1,03% | 126.398,00 |
| 22.12.2020 | 85,20 | 86,18 | 84,70 | 85,70 | 1,78% | 168.245,00 |
| 21.12.2020 | 84,74 | 85,18 | 81,94 | 84,20 | -3,04% | 289.543,00 |
| 18.12.2020 | 86,20 | 87,42 | 84,94 | 86,84 | 0,88% | 390.438,00 |
| 17.12.2020 | 85,00 | 86,44 | 84,00 | 86,08 | 1,56% | 235.750,00 |
| 16.12.2020 | 83,78 | 85,86 | 83,64 | 84,76 | 1,78% | 330.455,00 |
| 15.12.2020 | 80,40 | 83,78 | 80,32 | 83,28 | 4,02% | 264.759,00 |
| 14.12.2020 | 79,04 | 81,08 | 79,04 | 80,06 | 1,81% | 195.493,00 |
| 11.12.2020 | 78,54 | 78,94 | 76,80 | 78,64 | -0,05% | 159.395,00 |
| 10.12.2020 | 79,50 | 79,56 | 78,32 | 78,68 | -0,91% | 118.942,00 |
| 09.12.2020 | 78,70 | 79,66 | 77,92 | 79,40 | 1,40% | 140.440,00 |
| 08.12.2020 | 78,50 | 79,18 | 77,78 | 78,30 | -0,53% | 101.139,00 |
| 07.12.2020 | 78,96 | 78,96 | 77,30 | 78,72 | -0,28% | 149.595,00 |
| 04.12.2020 | 77,04 | 79,44 | 76,92 | 78,94 | 2,23% | 147.108,00 |
| 03.12.2020 | 77,52 | 77,90 | 76,86 | 77,22 | 0,34% | 145.238,00 |
| 02.12.2020 | 77,34 | 77,82 | 75,82 | 76,96 | -0,82% | 155.278,00 |
| 01.12.2020 | 76,26 | 77,64 | 75,94 | 77,60 | 4,08% | 188.011,00 |
| 30.11.2020 | 76,56 | 76,56 | 74,00 | 74,56 | -2,82% | 217.844,00 |
| 27.11.2020 | 76,64 | 77,96 | 76,44 | 76,72 | 0,39% | 106.423,00 |
| 26.11.2020 | 78,68 | 78,72 | 76,42 | 76,42 | -2,03% | 128.253,00 |
| 25.11.2020 | 79,78 | 80,52 | 77,78 | 78,00 | -1,56% | 180.958,00 |
| 24.11.2020 | 78,20 | 79,80 | 78,20 | 79,24 | 2,22% | 242.299,00 |
| 23.11.2020 | 77,00 | 78,02 | 76,84 | 77,52 | 1,33% | 164.978,00 |
| 20.11.2020 | 75,50 | 77,36 | 75,20 | 76,50 | 1,49% | 201.315,00 |
| 19.11.2020 | 73,60 | 76,02 | 73,52 | 75,38 | 1,37% | 273.264,00 |
| 18.11.2020 | 75,18 | 75,18 | 73,64 | 74,36 | -1,54% | 216.368,00 |
| 17.11.2020 | 75,90 | 76,10 | 73,84 | 75,52 | -0,37% | 191.748,00 |
| 16.11.2020 | 74,60 | 76,18 | 74,36 | 75,80 | 3,50% | 302.636,00 |
| 13.11.2020 | 74,26 | 75,20 | 73,10 | 73,24 | -2,09% | 424.877,00 |
| 12.11.2020 | 76,22 | 76,76 | 74,54 | 74,80 | -1,71% | 338.217,00 |
| 11.11.2020 | 78,62 | 79,86 | 75,36 | 76,10 | -3,13% | 260.679,00 |
| 10.11.2020 | 72,20 | 78,78 | 72,20 | 78,56 | 10,18% | 385.248,00 |
| 09.11.2020 | 69,40 | 74,56 | 69,00 | 71,30 | 5,98% | 460.836,00 |
| 06.11.2020 | 71,00 | 72,50 | 66,34 | 67,28 | -3,17% | 436.646,00 |
| 05.11.2020 | 69,42 | 69,82 | 68,54 | 69,48 | 1,05% | 184.600,00 |
| 04.11.2020 | 66,12 | 69,60 | 65,02 | 68,76 | 3,00% | 279.429,00 |
| 03.11.2020 | 64,96 | 67,08 | 64,78 | 66,76 | 4,12% | 165.412,00 |
| 02.11.2020 | 63,80 | 64,54 | 62,18 | 64,12 | 2,26% | 177.861,00 |
| 30.10.2020 | 61,50 | 63,38 | 61,20 | 62,70 | 1,26% | 227.637,00 |
| 29.10.2020 | 63,24 | 64,00 | 61,08 | 61,92 | -2,18% | 234.853,00 |
| 28.10.2020 | 65,94 | 65,94 | 62,56 | 63,30 | -3,54% | 338.992,00 |
| 27.10.2020 | 69,98 | 70,10 | 63,14 | 65,62 | -6,26% | 584.063,00 |
| 26.10.2020 | 70,52 | 71,96 | 69,74 | 70,00 | -3,45% | 145.119,00 |
| 23.10.2020 | 71,42 | 72,80 | 71,42 | 72,50 | 0,97% | 94.558,00 |
| 22.10.2020 | 72,52 | 72,58 | 71,24 | 71,80 | -1,78% | 103.158,00 |
| 21.10.2020 | 74,88 | 74,88 | 72,64 | 73,10 | -2,12% | 88.178,00 |
| 20.10.2020 | 73,18 | 75,12 | 72,76 | 74,68 | 1,03% | 93.145,00 |
| 19.10.2020 | 73,96 | 74,72 | 73,52 | 73,92 | 0,41% | 78.267,00 |
| 16.10.2020 | 73,46 | 73,90 | 72,54 | 73,62 | 1,29% | 91.236,00 |
| 15.10.2020 | 73,44 | 73,44 | 71,54 | 72,68 | -2,42% | 126.540,00 |
| 14.10.2020 | 75,50 | 75,76 | 74,32 | 74,48 | -1,25% | 142.327,00 |
| 13.10.2020 | 76,70 | 77,18 | 75,20 | 75,42 | -1,85% | 135.420,00 |
| 12.10.2020 | 79,30 | 79,48 | 76,70 | 76,84 | -2,31% | 121.087,00 |