510,900€
1,57%
Echtzeit-Aktienkurs Rheinmetall AG
Bid:
Ask:
Aktienkurse zur Rheinmetall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 507,60 | 514,50 | 505,10 | 510,60 | 1,31% | 852,00 |
| 18.04.2024 | 519,50 | 529,80 | 496,00 | 504,00 | -3,80% | 25.144,00 |
| 17.04.2024 | 544,10 | 544,10 | 514,80 | 523,90 | -3,71% | 16.001,00 |
| 16.04.2024 | 551,00 | 551,90 | 535,60 | 544,10 | -1,22% | 11.640,00 |
| 15.04.2024 | 551,00 | 557,60 | 539,20 | 550,80 | 1,94% | 20.632,00 |
| 12.04.2024 | 536,50 | 548,20 | 533,40 | 540,30 | 0,88% | 13.464,00 |
| 11.04.2024 | 527,00 | 537,00 | 523,90 | 535,60 | 1,69% | 14.735,00 |
| 10.04.2024 | 526,00 | 538,80 | 514,20 | 526,70 | 0,63% | 19.596,00 |
| 09.04.2024 | 563,80 | 570,60 | 493,00 | 523,40 | -6,54% | 42.570,00 |
| 08.04.2024 | 534,80 | 561,00 | 533,20 | 560,00 | 4,91% | 8.989,00 |
| 05.04.2024 | 536,20 | 538,20 | 526,40 | 533,80 | -0,37% | 13.329,00 |
| 04.04.2024 | 536,00 | 539,60 | 527,80 | 535,80 | 0,60% | 29.118,00 |
| 03.04.2024 | 532,20 | 534,80 | 522,80 | 532,60 | 0,68% | 8.531,00 |
| 02.04.2024 | 525,00 | 535,20 | 517,40 | 529,00 | 1,77% | 14.509,00 |
| 28.03.2024 | 513,40 | 522,20 | 512,60 | 519,80 | 1,88% | 11.119,00 |
| 27.03.2024 | 522,20 | 524,00 | 505,20 | 510,20 | -1,81% | 16.304,00 |
| 26.03.2024 | 514,60 | 520,80 | 505,40 | 519,60 | 1,52% | 24.180,00 |
| 25.03.2024 | 506,80 | 519,60 | 501,00 | 511,80 | 1,99% | 19.107,00 |
| 22.03.2024 | 499,50 | 505,20 | 492,20 | 501,80 | 3,63% | 33.517,00 |
| 21.03.2024 | 484,20 | 484,20 | 484,20 | 484,20 | 1,74% | - |
| 20.03.2024 | 480,00 | 481,70 | 464,30 | 475,90 | -0,85% | 21.381,00 |
| 19.03.2024 | 480,00 | 489,30 | 471,50 | 480,00 | 0,19% | 15.440,00 |
| 18.03.2024 | 460,10 | 483,60 | 460,10 | 479,10 | 5,02% | 50.592,00 |
| 15.03.2024 | 444,20 | 458,90 | 440,10 | 456,20 | 3,66% | 14.595,00 |
| 14.03.2024 | 424,80 | 447,50 | 422,90 | 440,10 | 4,26% | 35.372,00 |
| 13.03.2024 | 421,50 | 423,80 | 412,00 | 422,10 | 0,57% | 5.768,00 |
| 12.03.2024 | 413,70 | 421,00 | 409,90 | 419,70 | 1,84% | 8.224,00 |
| 11.03.2024 | 423,70 | 423,70 | 400,10 | 412,10 | -2,60% | 15.560,00 |
| 08.03.2024 | 437,30 | 437,80 | 417,00 | 423,10 | -3,23% | 13.733,00 |
| 07.03.2024 | 434,80 | 439,40 | 429,50 | 437,20 | 0,92% | 13.119,00 |
| 06.03.2024 | 438,50 | 440,00 | 428,50 | 433,20 | -1,14% | 12.185,00 |
| 05.03.2024 | 426,90 | 439,30 | 426,00 | 438,20 | 3,01% | 14.326,00 |
| 04.03.2024 | 436,50 | 438,00 | 420,70 | 425,40 | -1,16% | 23.434,00 |
| 01.03.2024 | 426,00 | 434,20 | 426,00 | 430,40 | 1,25% | 12.402,00 |
| 29.02.2024 | 420,30 | 426,40 | 419,20 | 425,10 | 1,05% | 14.157,00 |
| 28.02.2024 | 417,80 | 421,90 | 412,50 | 420,70 | 0,98% | 10.407,00 |
| 27.02.2024 | 427,00 | 427,50 | 398,30 | 416,60 | -1,68% | 20.876,00 |
| 26.02.2024 | 415,00 | 424,40 | 412,80 | 423,70 | 3,29% | 14.960,00 |
| 23.02.2024 | 403,40 | 414,80 | 396,00 | 410,20 | 1,79% | 13.164,00 |
| 22.02.2024 | 398,30 | 404,20 | 397,10 | 403,00 | 2,03% | 13.049,00 |
| 21.02.2024 | 401,70 | 404,10 | 391,80 | 395,00 | -1,37% | 16.946,00 |
| 20.02.2024 | 408,80 | 408,80 | 394,80 | 400,50 | -2,05% | 21.434,00 |
| 19.02.2024 | 400,10 | 408,90 | 392,10 | 408,90 | 5,22% | 23.683,00 |
| 16.02.2024 | 383,00 | 392,20 | 378,30 | 388,60 | 2,21% | 14.697,00 |
| 15.02.2024 | 371,60 | 380,80 | 368,00 | 380,20 | 2,78% | 15.171,00 |
| 14.02.2024 | 369,00 | 373,10 | 364,80 | 369,90 | 1,01% | 15.437,00 |
| 13.02.2024 | 360,90 | 368,00 | 357,30 | 366,20 | 2,09% | 21.074,00 |
| 12.02.2024 | 341,70 | 359,80 | 341,60 | 358,70 | 6,57% | 14.553,00 |
| 09.02.2024 | 332,20 | 337,80 | 332,10 | 336,60 | 1,39% | 7.404,00 |
| 08.02.2024 | 333,50 | 334,90 | 330,10 | 332,00 | -0,63% | 4.555,00 |
| 07.02.2024 | 334,70 | 335,90 | 332,60 | 334,10 | 0,18% | 2.338,00 |
| 06.02.2024 | 326,60 | 335,10 | 325,70 | 333,50 | 2,11% | 4.603,00 |
| 05.02.2024 | 330,70 | 332,90 | 324,20 | 326,60 | -0,61% | 5.410,00 |
| 02.02.2024 | 328,70 | 331,70 | 326,50 | 328,60 | 0,15% | 5.048,00 |
| 01.02.2024 | 324,70 | 329,60 | 324,00 | 328,10 | 1,08% | 3.129,00 |
| 31.01.2024 | 324,70 | 327,30 | 323,60 | 324,60 | -0,34% | 1.944,00 |
| 30.01.2024 | 327,60 | 329,30 | 323,90 | 325,70 | -0,21% | 3.620,00 |
| 29.01.2024 | 318,60 | 327,70 | 317,10 | 326,40 | 2,77% | 5.058,00 |
| 26.01.2024 | 327,40 | 327,80 | 313,80 | 317,60 | -3,23% | 10.227,00 |
| 25.01.2024 | 331,40 | 332,40 | 325,40 | 328,20 | -0,82% | 5.693,00 |
| 24.01.2024 | 326,40 | 332,60 | 325,70 | 330,90 | 1,78% | 6.408,00 |
| 23.01.2024 | 335,60 | 335,80 | 323,80 | 325,10 | -2,66% | 11.972,00 |
| 22.01.2024 | 333,20 | 336,00 | 329,30 | 334,00 | 0,24% | 7.197,00 |
| 19.01.2024 | 337,00 | 338,70 | 329,60 | 333,20 | -1,04% | 17.132,00 |
| 18.01.2024 | 327,10 | 337,30 | 325,00 | 336,70 | 3,09% | 10.706,00 |
| 17.01.2024 | 321,30 | 327,60 | 319,30 | 326,60 | 1,43% | 6.978,00 |
| 16.01.2024 | 315,20 | 323,90 | 314,20 | 322,00 | 1,58% | 5.522,00 |
| 15.01.2024 | 318,50 | 318,80 | 314,80 | 317,00 | 0,54% | 6.903,00 |
| 12.01.2024 | 309,30 | 316,90 | 309,30 | 315,30 | 1,97% | 7.322,00 |
| 11.01.2024 | 308,50 | 310,60 | 306,80 | 309,20 | 0,26% | 5.164,00 |
| 10.01.2024 | 306,20 | 310,60 | 305,70 | 308,40 | 0,72% | 7.289,00 |
| 09.01.2024 | 307,20 | 311,90 | 299,10 | 306,20 | -0,36% | 5.362,00 |
| 08.01.2024 | 305,80 | 307,80 | 304,80 | 307,30 | 0,52% | 5.646,00 |
| 05.01.2024 | 303,60 | 306,20 | 302,80 | 305,70 | 0,59% | 3.168,00 |
| 04.01.2024 | 297,30 | 305,70 | 297,30 | 303,90 | 2,36% | 3.162,00 |
| 03.01.2024 | 299,40 | 299,80 | 295,50 | 296,90 | -0,80% | 3.774,00 |
| 02.01.2024 | 288,00 | 300,20 | 287,20 | 299,30 | 3,89% | 11.975,00 |
| 29.12.2023 | 287,50 | 288,30 | 286,60 | 288,10 | 0,42% | 1.386,00 |
| 28.12.2023 | 286,90 | 286,90 | 286,90 | 286,90 | 0,03% | - |
| 27.12.2023 | 285,40 | 288,50 | 284,30 | 286,80 | 0,84% | 3.001,00 |
| 22.12.2023 | 285,60 | 286,70 | 284,20 | 284,40 | -0,42% | 1.634,00 |
| 21.12.2023 | 283,30 | 285,90 | 282,80 | 285,60 | 0,74% | 2.053,00 |
| 20.12.2023 | 284,30 | 285,10 | 282,60 | 283,50 | -0,07% | 2.881,00 |
| 19.12.2023 | 285,00 | 285,10 | 281,20 | 283,70 | -0,63% | 5.587,00 |
| 18.12.2023 | 286,30 | 286,80 | 283,40 | 285,50 | -0,10% | 2.719,00 |
| 15.12.2023 | 286,20 | 287,70 | 284,40 | 285,80 | 0,00% | 1.585,00 |
| 14.12.2023 | 290,20 | 290,90 | 285,00 | 285,80 | -1,31% | 2.911,00 |
| 13.12.2023 | 285,40 | 290,50 | 285,40 | 289,60 | 1,51% | 5.992,00 |
| 12.12.2023 | 283,10 | 286,30 | 281,70 | 285,30 | 0,71% | 4.751,00 |
| 11.12.2023 | 284,40 | 285,20 | 280,00 | 283,30 | 0,00% | 4.046,00 |
| 08.12.2023 | 279,70 | 284,50 | 278,70 | 283,30 | 1,69% | 4.027,00 |
| 07.12.2023 | 281,80 | 282,90 | 277,90 | 278,60 | -1,14% | 4.527,00 |
| 06.12.2023 | 283,50 | 284,90 | 281,10 | 281,80 | -0,18% | 3.708,00 |
| 05.12.2023 | 284,00 | 286,30 | 278,50 | 282,30 | -0,70% | 8.328,00 |
| 04.12.2023 | 283,00 | 290,40 | 281,90 | 284,30 | 1,43% | 10.138,00 |
| 01.12.2023 | 277,10 | 281,10 | 277,10 | 280,30 | 1,52% | 3.377,00 |
| 30.11.2023 | 276,40 | 278,40 | 275,40 | 276,10 | 0,15% | 3.208,00 |
| 29.11.2023 | 274,80 | 276,40 | 273,00 | 275,70 | 0,47% | 8.232,00 |
| 28.11.2023 | 275,00 | 276,90 | 272,60 | 274,40 | -0,62% | 6.362,00 |
| 27.11.2023 | 276,10 | 276,10 | 276,10 | 276,10 | -2,88% | - |