511,800€
0,08%
Echtzeit-Aktienkurs Rheinmetall AG
Bid:
Ask:
Aktienkurse zur Rheinmetall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 513,30 | 513,60 | 511,40 | 511,40 | 0,00% | 154,00 |
| 25.04.2024 | 521,20 | 521,20 | 499,00 | 511,40 | -1,54% | 2.385,00 |
| 24.04.2024 | 518,60 | 523,60 | 514,00 | 519,40 | 0,27% | 2.554,00 |
| 23.04.2024 | 513,00 | 519,20 | 508,60 | 518,00 | 1,17% | 2.643,00 |
| 22.04.2024 | 511,00 | 513,80 | 500,00 | 512,00 | 2,40% | 5.100,00 |
| 19.04.2024 | 508,00 | 513,00 | 499,30 | 500,00 | -0,83% | 5.402,00 |
| 18.04.2024 | 520,00 | 527,80 | 496,50 | 504,20 | -3,89% | 9.194,00 |
| 17.04.2024 | 544,40 | 544,40 | 514,60 | 524,60 | -3,67% | 5.281,00 |
| 16.04.2024 | 551,00 | 551,60 | 535,00 | 544,60 | -1,05% | 4.514,00 |
| 15.04.2024 | 547,80 | 557,60 | 541,00 | 550,40 | 2,12% | 4.864,00 |
| 12.04.2024 | 534,80 | 547,60 | 534,60 | 539,00 | 0,60% | 2.757,00 |
| 11.04.2024 | 526,00 | 536,40 | 524,00 | 535,80 | 1,59% | 4.610,00 |
| 10.04.2024 | 526,60 | 538,00 | 515,00 | 527,40 | 0,84% | 4.934,00 |
| 09.04.2024 | 563,00 | 570,00 | 493,40 | 523,00 | -6,74% | 15.915,00 |
| 08.04.2024 | 535,00 | 561,40 | 534,80 | 560,80 | 4,82% | 7.369,00 |
| 05.04.2024 | 538,60 | 538,60 | 526,00 | 535,00 | -0,37% | 2.313,00 |
| 04.04.2024 | 534,20 | 538,00 | 527,00 | 537,00 | 0,60% | 3.773,00 |
| 03.04.2024 | 530,20 | 534,80 | 523,80 | 533,80 | 0,72% | 2.783,00 |
| 02.04.2024 | 524,80 | 535,00 | 518,00 | 530,00 | 1,92% | 5.929,00 |
| 28.03.2024 | 513,20 | 522,00 | 513,20 | 520,00 | 1,76% | 3.842,00 |
| 27.03.2024 | 522,00 | 523,00 | 505,00 | 511,00 | -1,84% | 4.521,00 |
| 26.03.2024 | 514,80 | 520,60 | 505,20 | 520,60 | 1,56% | 4.378,00 |
| 25.03.2024 | 505,00 | 520,00 | 501,00 | 512,60 | 2,11% | 11.728,00 |
| 22.03.2024 | 498,70 | 504,80 | 493,10 | 502,00 | 1,23% | 5.665,00 |
| 21.03.2024 | 481,00 | 496,30 | 477,80 | 495,90 | 3,81% | 8.163,00 |
| 20.03.2024 | 480,10 | 482,00 | 464,30 | 477,70 | -0,93% | 8.567,00 |
| 19.03.2024 | 480,80 | 489,20 | 471,60 | 482,20 | 0,40% | 8.636,00 |
| 18.03.2024 | 460,80 | 483,60 | 460,00 | 480,30 | 4,98% | 6.543,00 |
| 15.03.2024 | 443,50 | 458,70 | 440,00 | 457,50 | 3,53% | 6.954,00 |
| 14.03.2024 | 426,40 | 447,80 | 422,80 | 441,90 | 4,34% | 6.773,00 |
| 13.03.2024 | 420,90 | 423,50 | 412,60 | 423,50 | 0,64% | 1.203,00 |
| 12.03.2024 | 414,90 | 420,80 | 411,00 | 420,80 | 1,94% | 1.403,00 |
| 11.03.2024 | 423,50 | 423,50 | 402,00 | 412,80 | -2,69% | 5.710,00 |
| 08.03.2024 | 438,40 | 438,40 | 418,00 | 424,20 | -3,06% | 3.321,00 |
| 07.03.2024 | 432,70 | 439,20 | 430,00 | 437,60 | 0,41% | 1.851,00 |
| 06.03.2024 | 439,00 | 439,20 | 429,60 | 435,80 | -0,07% | 5.040,00 |
| 05.03.2024 | 429,00 | 439,10 | 429,00 | 436,10 | 2,27% | 7.945,00 |
| 04.03.2024 | 433,00 | 437,90 | 421,00 | 426,40 | -1,50% | 6.760,00 |
| 01.03.2024 | 427,20 | 434,50 | 426,90 | 432,90 | 1,57% | 3.290,00 |
| 29.02.2024 | 420,40 | 426,50 | 419,00 | 426,20 | 1,24% | 2.879,00 |
| 28.02.2024 | 417,30 | 422,00 | 413,40 | 421,00 | 0,94% | 2.022,00 |
| 27.02.2024 | 425,00 | 426,80 | 394,00 | 417,10 | -1,70% | 6.762,00 |
| 26.02.2024 | 414,70 | 424,30 | 413,40 | 424,30 | 3,14% | 6.574,00 |
| 23.02.2024 | 402,60 | 414,10 | 395,90 | 411,40 | 2,21% | 4.737,00 |
| 22.02.2024 | 399,20 | 404,20 | 397,90 | 402,50 | 1,64% | 2.988,00 |
| 21.02.2024 | 402,30 | 404,50 | 392,40 | 396,00 | -1,20% | 3.256,00 |
| 20.02.2024 | 409,80 | 409,80 | 394,80 | 400,80 | -1,64% | 7.511,00 |
| 19.02.2024 | 402,50 | 408,60 | 392,90 | 407,50 | 4,43% | 9.238,00 |
| 16.02.2024 | 381,10 | 392,30 | 378,70 | 390,20 | 2,60% | 6.809,00 |
| 15.02.2024 | 371,20 | 380,30 | 368,10 | 380,30 | 2,87% | 2.998,00 |
| 14.02.2024 | 368,00 | 373,10 | 364,90 | 369,70 | 0,76% | 10.895,00 |
| 13.02.2024 | 360,50 | 367,70 | 357,50 | 366,90 | 2,29% | 12.135,00 |
| 12.02.2024 | 341,70 | 361,10 | 341,70 | 358,70 | 6,63% | 5.241,00 |
| 09.02.2024 | 332,80 | 337,70 | 332,40 | 336,40 | 1,33% | 1.462,00 |
| 08.02.2024 | 334,30 | 334,30 | 330,00 | 332,00 | -0,69% | 570,00 |
| 07.02.2024 | 334,00 | 335,80 | 333,10 | 334,30 | 0,12% | 661,00 |
| 06.02.2024 | 328,50 | 335,10 | 325,70 | 333,90 | 2,64% | 1.967,00 |
| 05.02.2024 | 330,80 | 332,70 | 324,50 | 325,30 | -1,30% | 1.869,00 |
| 02.02.2024 | 328,00 | 331,10 | 327,70 | 329,60 | 0,43% | 1.396,00 |
| 01.02.2024 | 324,60 | 329,80 | 324,50 | 328,20 | 0,98% | 1.352,00 |
| 31.01.2024 | 325,90 | 327,30 | 323,90 | 325,00 | -0,06% | 1.388,00 |
| 30.01.2024 | 327,70 | 329,00 | 324,00 | 325,20 | -0,82% | 913,00 |
| 29.01.2024 | 318,60 | 327,90 | 318,60 | 327,90 | 2,89% | 1.081,00 |
| 26.01.2024 | 328,30 | 328,30 | 314,10 | 318,70 | -3,07% | 3.293,00 |
| 25.01.2024 | 331,00 | 332,60 | 325,10 | 328,80 | -0,84% | 1.135,00 |
| 24.01.2024 | 325,50 | 332,30 | 325,50 | 331,60 | 1,81% | 1.162,00 |
| 23.01.2024 | 336,50 | 336,50 | 323,90 | 325,70 | -2,83% | 2.706,00 |
| 22.01.2024 | 333,90 | 335,80 | 328,00 | 335,20 | 0,54% | 2.105,00 |
| 19.01.2024 | 338,00 | 339,50 | 329,40 | 333,40 | -1,42% | 4.763,00 |
| 18.01.2024 | 328,50 | 338,20 | 325,00 | 338,20 | 3,33% | 3.798,00 |
| 17.01.2024 | 320,00 | 327,60 | 320,00 | 327,30 | 1,27% | 2.497,00 |
| 16.01.2024 | 315,60 | 323,90 | 315,40 | 323,20 | 2,15% | 2.042,00 |
| 15.01.2024 | 318,00 | 318,90 | 314,80 | 316,40 | 0,16% | 3.318,00 |
| 12.01.2024 | 310,00 | 317,30 | 310,00 | 315,90 | 2,07% | 1.755,00 |
| 11.01.2024 | 309,70 | 310,60 | 307,40 | 309,50 | -0,03% | 1.055,00 |
| 10.01.2024 | 306,20 | 310,60 | 305,30 | 309,60 | 0,88% | 1.084,00 |
| 09.01.2024 | 307,10 | 311,60 | 300,20 | 306,90 | -0,10% | 1.391,00 |
| 08.01.2024 | 305,90 | 307,60 | 305,00 | 307,20 | 0,42% | 1.784,00 |
| 05.01.2024 | 305,10 | 306,30 | 302,90 | 305,90 | 0,53% | 1.250,00 |
| 04.01.2024 | 296,30 | 305,60 | 296,30 | 304,30 | 2,22% | 945,00 |
| 03.01.2024 | 299,90 | 300,00 | 295,50 | 297,70 | -0,67% | 1.837,00 |
| 02.01.2024 | 289,40 | 299,90 | 289,40 | 299,70 | 4,03% | 3.984,00 |
| 29.12.2023 | 287,90 | 288,30 | 286,90 | 288,10 | 0,28% | 378,00 |
| 28.12.2023 | 287,50 | 288,00 | 286,80 | 287,30 | 0,21% | 359,00 |
| 27.12.2023 | 284,90 | 288,30 | 284,90 | 286,70 | 0,92% | 387,00 |
| 22.12.2023 | 286,00 | 286,00 | 284,10 | 284,10 | -0,53% | 580,00 |
| 21.12.2023 | 284,00 | 285,60 | 283,00 | 285,60 | 0,25% | 434,00 |
| 20.12.2023 | 284,20 | 285,10 | 282,80 | 284,90 | 0,53% | 364,00 |
| 19.12.2023 | 285,20 | 285,20 | 281,50 | 283,40 | -0,56% | 1.225,00 |
| 18.12.2023 | 286,20 | 286,80 | 284,30 | 285,00 | -0,31% | 724,00 |
| 15.12.2023 | 286,30 | 286,80 | 284,60 | 285,90 | -0,10% | 379,00 |
| 14.12.2023 | 291,00 | 291,00 | 285,80 | 286,20 | -1,41% | 1.446,00 |
| 13.12.2023 | 286,00 | 290,30 | 285,90 | 290,30 | 1,68% | 1.538,00 |
| 12.12.2023 | 284,70 | 286,30 | 281,70 | 285,50 | 0,60% | 1.839,00 |
| 11.12.2023 | 282,50 | 285,40 | 281,10 | 283,80 | -0,11% | 922,00 |
| 08.12.2023 | 280,00 | 284,30 | 279,20 | 284,10 | 1,54% | 1.081,00 |
| 07.12.2023 | 281,60 | 282,70 | 277,80 | 279,80 | -1,10% | 424,00 |
| 06.12.2023 | 283,70 | 284,80 | 281,50 | 282,90 | 0,07% | 772,00 |
| 05.12.2023 | 284,50 | 285,00 | 278,90 | 282,70 | -0,42% | 777,00 |
| 04.12.2023 | 283,70 | 290,00 | 282,00 | 283,90 | 1,07% | 2.667,00 |