Börse:
90,240€
3,04%
Echtzeit-Aktienkurs Rheinmetall AG
Bid:
90,000€
Ask:
90,480€
Aktienkurse zur Rheinmetall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2021 | 88,69 | 90,32 | 88,08 | 89,87 | 1,59% | 1.073,00 |
| 20.04.2021 | 91,80 | 92,46 | 86,88 | 88,46 | -3,97% | 117,00 |
| 19.04.2021 | 92,00 | 93,00 | 91,58 | 92,12 | 0,52% | 354,00 |
| 16.04.2021 | 90,62 | 91,93 | 90,20 | 91,64 | 1,15% | 1.362,00 |
| 15.04.2021 | 88,24 | 91,67 | 88,24 | 90,60 | 2,17% | 778,00 |
| 14.04.2021 | 87,50 | 88,86 | 86,19 | 88,68 | 2,26% | 400,00 |
| 13.04.2021 | 87,30 | 87,58 | 86,51 | 86,72 | -0,66% | 310,00 |
| 12.04.2021 | 89,15 | 89,30 | 87,02 | 87,30 | -1,51% | 786,00 |
| 09.04.2021 | 89,19 | 89,53 | 87,42 | 88,64 | -0,47% | 633,00 |
| 08.04.2021 | 90,10 | 90,81 | 88,60 | 89,06 | -1,20% | 760,00 |
| 07.04.2021 | 88,75 | 90,64 | 88,75 | 90,14 | 1,55% | 756,00 |
| 06.04.2021 | 89,50 | 90,92 | 88,28 | 88,76 | -0,70% | 1.207,00 |
| 01.04.2021 | 86,73 | 89,74 | 86,47 | 89,39 | 3,25% | 694,00 |
| 31.03.2021 | 85,98 | 87,55 | 85,84 | 86,58 | 0,74% | 693,00 |
| 30.03.2021 | 84,95 | 86,15 | 84,62 | 85,94 | 1,34% | 2.294,00 |
| 29.03.2021 | 84,70 | 85,00 | 83,97 | 84,80 | 0,77% | 570,00 |
| 26.03.2021 | 83,36 | 84,95 | 82,86 | 84,15 | 1,13% | 218,00 |
| 25.03.2021 | 84,07 | 84,82 | 81,35 | 83,21 | -1,01% | 800,00 |
| 24.03.2021 | 83,32 | 84,91 | 82,14 | 84,06 | 0,89% | 514,00 |
| 23.03.2021 | 83,90 | 83,93 | 82,53 | 83,32 | -0,68% | 141,00 |
| 22.03.2021 | 87,30 | 87,30 | 82,45 | 83,89 | -2,15% | 2.059,00 |
| 19.03.2021 | 85,80 | 87,89 | 85,49 | 85,73 | -0,65% | 538,00 |
| 18.03.2021 | 86,14 | 88,18 | 85,71 | 86,29 | 0,19% | 902,00 |
| 17.03.2021 | 86,00 | 86,24 | 84,63 | 86,13 | 0,08% | 378,00 |
| 16.03.2021 | 85,48 | 87,35 | 85,24 | 86,06 | 0,69% | 135,00 |
| 15.03.2021 | 87,20 | 87,64 | 85,03 | 85,47 | -1,46% | 561,00 |
| 12.03.2021 | 87,00 | 87,13 | 85,49 | 86,74 | -0,32% | 897,00 |
| 11.03.2021 | 88,03 | 89,50 | 86,33 | 87,02 | -1,09% | 255,00 |
| 10.03.2021 | 89,00 | 89,00 | 87,59 | 87,98 | 0,03% | 330,00 |
| 09.03.2021 | 86,50 | 88,83 | 86,35 | 87,95 | 1,34% | 872,00 |
| 08.03.2021 | 84,90 | 87,20 | 84,90 | 86,79 | 2,94% | 1.280,00 |
| 05.03.2021 | 85,50 | 85,96 | 84,05 | 84,31 | -1,37% | 472,00 |
| 04.03.2021 | 86,06 | 86,54 | 85,23 | 85,48 | -0,67% | 276,00 |
| 03.03.2021 | 84,63 | 86,57 | 84,34 | 86,06 | 1,63% | 155,00 |
| 02.03.2021 | 85,10 | 85,26 | 83,92 | 84,68 | -0,38% | 281,00 |
| 01.03.2021 | 83,40 | 85,01 | 83,40 | 85,00 | 2,21% | 40,00 |
| 26.02.2021 | 83,99 | 84,36 | 82,43 | 83,16 | -1,01% | 603,00 |
| 25.02.2021 | 85,18 | 85,67 | 83,52 | 84,01 | -1,37% | 51,00 |
| 24.02.2021 | 83,36 | 85,24 | 82,66 | 85,18 | 2,26% | 427,00 |
| 23.02.2021 | 83,51 | 84,71 | 82,32 | 83,30 | -0,25% | 361,00 |
| 22.02.2021 | 84,58 | 84,60 | 82,84 | 83,51 | -0,87% | 311,00 |
| 19.02.2021 | 83,50 | 84,69 | 83,10 | 84,24 | 1,25% | 172,00 |
| 18.02.2021 | 85,50 | 85,50 | 82,68 | 83,20 | -1,76% | 565,00 |
| 17.02.2021 | 86,10 | 86,10 | 84,34 | 84,69 | -0,76% | 1.330,00 |
| 16.02.2021 | 87,70 | 87,70 | 85,34 | 85,34 | -2,41% | 1.825,00 |
| 15.02.2021 | 87,70 | 87,80 | 86,09 | 87,45 | 1,07% | 697,00 |
| 12.02.2021 | 87,20 | 87,24 | 84,84 | 86,52 | -0,28% | 461,00 |
| 11.02.2021 | 85,50 | 87,51 | 85,00 | 86,76 | 1,10% | 1.562,00 |
| 10.02.2021 | 87,10 | 87,23 | 84,83 | 85,82 | -0,69% | 1.281,00 |
| 09.02.2021 | 87,37 | 88,03 | 86,04 | 86,42 | -0,88% | 195,00 |
| 08.02.2021 | 89,30 | 89,30 | 87,09 | 87,19 | -1,21% | 789,00 |
| 05.02.2021 | 89,92 | 90,72 | 87,78 | 88,26 | -2,22% | 265,00 |
| 04.02.2021 | 89,70 | 90,78 | 89,44 | 90,26 | 0,85% | 359,00 |
| 03.02.2021 | 88,32 | 89,50 | 88,16 | 89,50 | 1,31% | 154,00 |
| 02.02.2021 | 89,20 | 89,20 | 88,02 | 88,34 | 0,91% | 232,00 |
| 01.02.2021 | 87,20 | 87,54 | 87,20 | 87,54 | 0,16% | 346,00 |
| 29.01.2021 | 86,50 | 87,86 | 86,50 | 87,40 | -0,23% | 626,00 |
| 28.01.2021 | 87,70 | 87,70 | 86,00 | 87,60 | -0,86% | 819,00 |
| 27.01.2021 | 90,02 | 90,02 | 87,62 | 88,36 | -2,24% | 1.127,00 |
| 26.01.2021 | 90,60 | 91,16 | 89,50 | 90,38 | 1,60% | 1.313,00 |
| 25.01.2021 | 93,40 | 93,40 | 88,96 | 88,96 | -2,00% | 420,00 |
| 22.01.2021 | 91,20 | 91,74 | 90,00 | 90,78 | -0,55% | 418,00 |
| 21.01.2021 | 93,00 | 93,00 | 91,20 | 91,28 | -1,32% | 615,00 |
| 20.01.2021 | 89,06 | 92,50 | 89,06 | 92,50 | 3,54% | 1.695,00 |
| 19.01.2021 | 87,98 | 89,34 | 87,98 | 89,34 | 0,43% | 227,00 |
| 18.01.2021 | 88,00 | 88,96 | 87,42 | 88,96 | 2,77% | 355,00 |
| 15.01.2021 | 88,42 | 88,92 | 86,56 | 86,56 | -2,21% | 638,00 |
| 14.01.2021 | 88,54 | 88,62 | 88,30 | 88,52 | 0,94% | 338,00 |
| 13.01.2021 | 87,86 | 88,92 | 87,70 | 87,70 | 0,09% | 76,00 |
| 12.01.2021 | 87,70 | 87,98 | 87,62 | 87,62 | -0,07% | 402,00 |
| 11.01.2021 | 87,78 | 87,78 | 86,96 | 87,68 | -1,11% | 149,00 |
| 08.01.2021 | 88,50 | 89,12 | 87,84 | 88,66 | 0,54% | 1.354,00 |
| 07.01.2021 | 86,80 | 88,66 | 86,80 | 88,18 | 0,96% | 386,00 |
| 06.01.2021 | 87,90 | 87,92 | 86,92 | 87,34 | 0,97% | 208,00 |
| 05.01.2021 | 88,60 | 88,60 | 86,50 | 86,50 | -0,57% | 449,00 |
| 04.01.2021 | 87,58 | 88,88 | 86,90 | 87,00 | -0,39% | 672,00 |
| 30.12.2020 | 87,12 | 87,50 | 86,90 | 87,34 | -0,37% | 384,00 |
| 29.12.2020 | 87,00 | 87,74 | 86,88 | 87,66 | 3,01% | 1.146,00 |
| 28.12.2020 | 87,50 | 87,50 | 85,10 | 85,10 | 0,12% | 666,00 |
| 23.12.2020 | 86,08 | 86,08 | 85,00 | 85,00 | -0,68% | 200,00 |
| 22.12.2020 | 84,66 | 86,00 | 84,66 | 85,58 | 0,66% | 321,00 |
| 21.12.2020 | 84,54 | 85,28 | 81,96 | 85,02 | -1,57% | 2.442,00 |
| 18.12.2020 | 85,50 | 87,24 | 84,54 | 86,38 | -0,21% | 908,00 |
| 17.12.2020 | 84,54 | 86,56 | 84,06 | 86,56 | 2,80% | 1.189,00 |
| 16.12.2020 | 83,98 | 85,46 | 83,98 | 84,20 | 1,49% | 2.183,00 |
| 15.12.2020 | 79,38 | 83,16 | 79,38 | 82,96 | 3,70% | 622,00 |
| 14.12.2020 | 78,38 | 80,20 | 77,40 | 80,00 | 1,91% | 1.711,00 |
| 11.12.2020 | 78,50 | 78,54 | 77,28 | 78,50 | -0,88% | 829,00 |
| 10.12.2020 | 78,64 | 79,30 | 78,60 | 79,20 | -0,25% | 387,00 |
| 09.12.2020 | 78,00 | 79,50 | 78,00 | 79,40 | 2,06% | 925,00 |
| 08.12.2020 | 79,18 | 79,18 | 77,80 | 77,80 | -1,59% | 466,00 |
| 07.12.2020 | 78,00 | 79,06 | 77,52 | 79,06 | 0,20% | 349,00 |
| 04.12.2020 | 76,74 | 79,40 | 76,74 | 78,90 | 1,94% | 580,00 |
| 03.12.2020 | 77,50 | 77,50 | 77,28 | 77,40 | 1,44% | 92,00 |
| 02.12.2020 | 77,36 | 77,50 | 76,26 | 76,30 | -2,23% | 700,00 |
| 01.12.2020 | 74,82 | 78,04 | 74,82 | 78,04 | 3,53% | 2.890,00 |
| 30.11.2020 | 76,90 | 76,90 | 74,90 | 75,38 | -2,05% | 1.281,00 |
| 27.11.2020 | 77,48 | 77,54 | 76,32 | 76,96 | 0,58% | 343,00 |
| 26.11.2020 | 77,92 | 78,40 | 76,52 | 76,52 | -2,15% | 415,00 |
| 25.11.2020 | 79,54 | 79,54 | 78,20 | 78,20 | -1,56% | 193,00 |