Börse:
76,820€
-1,51%
Echtzeit-Aktienkurs Rheinmetall AG
Bid:
76,820€
Ask:
76,820€
Aktienkurse zur Rheinmetall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2020 | 78,77 | 78,80 | 76,74 | 76,76 | -1,59% | - |
| 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 |
| 09.10.2020 | 76,68 | 79,16 | 76,64 | 78,66 | 2,50% | 137.237,00 |
| 08.10.2020 | 76,48 | 77,64 | 76,20 | 76,74 | 0,89% | 204.037,00 |
| 07.10.2020 | 78,46 | 78,86 | 76,00 | 76,06 | -3,23% | 106.666,00 |
| 06.10.2020 | 79,28 | 79,30 | 77,84 | 78,60 | -0,33% | 104.599,00 |
| 05.10.2020 | 77,50 | 79,54 | 77,50 | 78,86 | 3,00% | 91.702,00 |
| 02.10.2020 | 76,32 | 77,44 | 76,06 | 76,56 | -0,88% | 96.632,00 |
| 01.10.2020 | 76,86 | 77,86 | 76,00 | 77,24 | 0,63% | 96.100,00 |
| 30.09.2020 | 75,56 | 77,40 | 74,74 | 76,76 | 0,29% | 83.830,00 |
| 29.09.2020 | 76,12 | 77,26 | 75,60 | 76,54 | 0,63% | 87.804,00 |
| 28.09.2020 | 73,94 | 76,12 | 73,88 | 76,06 | 4,91% | 148.796,00 |
| 25.09.2020 | 73,38 | 73,52 | 71,56 | 72,50 | -0,82% | 115.158,00 |
| 24.09.2020 | 73,62 | 74,00 | 72,60 | 73,10 | -2,64% | 109.941,00 |
| 23.09.2020 | 75,80 | 76,34 | 74,80 | 75,08 | -0,24% | 94.460,00 |
| 22.09.2020 | 76,00 | 76,16 | 74,66 | 75,26 | 0,19% | 105.110,00 |
| 21.09.2020 | 79,80 | 80,02 | 75,02 | 75,12 | -6,80% | 176.102,00 |
| 18.09.2020 | 81,94 | 81,94 | 80,02 | 80,60 | -1,30% | 170.634,00 |
| 17.09.2020 | 81,40 | 82,12 | 80,46 | 81,66 | -0,92% | 136.694,00 |
| 16.09.2020 | 82,04 | 82,42 | 80,82 | 82,42 | 0,63% | 116.864,00 |
| 15.09.2020 | 79,94 | 82,06 | 79,56 | 81,90 | 2,63% | 143.085,00 |
| 14.09.2020 | 78,86 | 80,06 | 78,74 | 79,80 | 1,86% | 95.713,00 |
| 11.09.2020 | 78,80 | 78,94 | 77,84 | 78,34 | -0,53% | 74.527,00 |
| 10.09.2020 | 77,86 | 80,02 | 77,64 | 78,76 | 1,52% | 135.969,00 |
| 09.09.2020 | 78,08 | 78,36 | 76,64 | 77,58 | -0,72% | 130.471,00 |
| 08.09.2020 | 79,70 | 79,70 | 77,72 | 78,14 | -1,74% | 78.072,00 |
| 07.09.2020 | 79,50 | 80,16 | 78,94 | 79,52 | 1,51% | 68.692,00 |
| 04.09.2020 | 77,68 | 80,02 | 77,36 | 78,34 | 0,33% | 138.437,00 |
| 03.09.2020 | 78,92 | 79,90 | 77,74 | 78,08 | -0,46% | 145.555,00 |
| 02.09.2020 | 76,20 | 78,44 | 76,20 | 78,44 | 2,89% | 146.686,00 |
| 01.09.2020 | 78,18 | 78,82 | 75,90 | 76,24 | -1,68% | 171.290,00 |
| 31.08.2020 | 80,10 | 80,10 | 77,54 | 77,54 | -2,76% | 118.511,00 |
| 28.08.2020 | 79,62 | 80,08 | 79,42 | 79,74 | 0,30% | 87.940,00 |
| 27.08.2020 | 79,82 | 80,00 | 78,82 | 79,50 | 0,81% | 95.126,00 |
| 26.08.2020 | 79,00 | 79,10 | 78,08 | 78,86 | -0,23% | 95.477,00 |
| 25.08.2020 | 79,70 | 80,06 | 78,62 | 79,04 | -0,58% | 102.982,00 |
| 24.08.2020 | 77,50 | 80,04 | 77,30 | 79,50 | 3,70% | 125.734,00 |
| 21.08.2020 | 77,26 | 78,30 | 75,32 | 76,66 | -0,26% | 107.812,00 |
| 20.08.2020 | 78,10 | 78,10 | 76,34 | 76,86 | -1,91% | 90.026,00 |
| 19.08.2020 | 79,18 | 79,64 | 77,24 | 78,36 | -1,04% | 196.115,00 |
| 18.08.2020 | 79,64 | 81,40 | 79,10 | 79,18 | 0,08% | 145.668,00 |
| 17.08.2020 | 77,96 | 79,34 | 77,46 | 79,12 | 1,25% | 92.959,00 |
| 14.08.2020 | 78,32 | 78,92 | 76,92 | 78,14 | -0,46% | 156.118,00 |
| 13.08.2020 | 79,20 | 79,96 | 78,10 | 78,50 | -1,21% | 148.285,00 |
| 12.08.2020 | 79,60 | 80,66 | 78,56 | 79,46 | -0,75% | 197.713,00 |
| 11.08.2020 | 78,46 | 80,62 | 78,40 | 80,06 | 2,48% | 207.828,00 |
| 10.08.2020 | 81,80 | 82,44 | 77,46 | 78,12 | -3,39% | 197.623,00 |
| 07.08.2020 | 82,00 | 84,44 | 80,40 | 80,86 | 0,07% | 190.471,00 |
| 06.08.2020 | 84,10 | 84,68 | 80,00 | 80,80 | -2,79% | 208.421,00 |
| 05.08.2020 | 83,30 | 83,62 | 81,98 | 83,12 | 0,14% | 105.598,00 |
| 04.08.2020 | 83,22 | 84,06 | 82,34 | 83,00 | 0,83% | 90.267,00 |
| 03.08.2020 | 80,40 | 82,60 | 79,78 | 82,32 | 2,59% | 119.149,00 |
| 31.07.2020 | 81,30 | 83,02 | 80,24 | 80,24 | -1,64% | 205.956,00 |
| 30.07.2020 | 83,96 | 84,26 | 80,90 | 81,58 | -3,23% | 174.981,00 |
| 29.07.2020 | 87,00 | 88,40 | 84,22 | 84,30 | -1,79% | 202.034,00 |
| 28.07.2020 | 85,32 | 87,62 | 84,46 | 85,84 | 2,46% | 257.930,00 |
| 27.07.2020 | 80,78 | 86,90 | 79,06 | 83,78 | 3,95% | 330.851,00 |
| 24.07.2020 | 81,58 | 81,76 | 80,58 | 80,60 | -2,77% | 109.561,00 |
| 23.07.2020 | 82,48 | 83,54 | 81,82 | 82,90 | 1,15% | 68.160,00 |
| 22.07.2020 | 82,52 | 83,26 | 80,06 | 81,96 | -1,37% | 147.376,00 |
| 21.07.2020 | 84,20 | 85,22 | 82,52 | 83,10 | 0,19% | 161.289,00 |
| 20.07.2020 | 81,74 | 83,74 | 80,94 | 82,94 | 1,52% | 113.171,00 |
| 17.07.2020 | 80,80 | 82,32 | 80,80 | 81,70 | 1,11% | 113.402,00 |
| 16.07.2020 | 79,96 | 81,44 | 79,40 | 80,80 | -0,02% | 111.927,00 |
| 15.07.2020 | 79,98 | 81,46 | 79,64 | 80,82 | 1,56% | 101.712,00 |
| 14.07.2020 | 79,90 | 81,24 | 78,24 | 79,58 | -1,56% | 137.103,00 |
| 13.07.2020 | 80,48 | 81,30 | 79,90 | 80,84 | 2,20% | 118.954,00 |
| 10.07.2020 | 78,06 | 79,70 | 77,26 | 79,10 | 1,10% | 125.178,00 |