1.303,750€
-3,43%
Echtzeit-Aktienkurs Rheinmetall AG
Bid:
Ask:
Aktienkurse zur Rheinmetall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 1.346,00 | 1.367,50 | 1.290,50 | 1.296,75 | -3,94% | 6.629,00 |
| 01.04.2025 | 1.322,25 | 1.364,25 | 1.313,50 | 1.350,00 | 2,10% | 5.872,00 |
| 31.03.2025 | 1.304,75 | 1.326,50 | 1.257,25 | 1.322,25 | 1,40% | 6.076,00 |
| 28.03.2025 | 1.340,00 | 1.357,50 | 1.277,75 | 1.304,00 | -2,76% | 4.847,00 |
| 27.03.2025 | 1.357,25 | 1.361,75 | 1.326,50 | 1.341,00 | -1,03% | 4.231,00 |
| 26.03.2025 | 1.312,00 | 1.369,50 | 1.309,00 | 1.355,00 | 3,28% | 7.634,00 |
| 25.03.2025 | 1.320,00 | 1.328,75 | 1.288,75 | 1.312,00 | -0,62% | 2.862,00 |
| 24.03.2025 | 1.331,50 | 1.367,75 | 1.310,25 | 1.320,25 | -0,83% | 7.666,00 |
| 21.03.2025 | 1.275,00 | 1.333,25 | 1.252,75 | 1.331,25 | 4,06% | 9.765,00 |
| 20.03.2025 | 1.373,50 | 1.395,50 | 1.206,25 | 1.279,25 | -6,86% | 20.955,00 |
| 19.03.2025 | 1.441,75 | 1.482,75 | 1.331,50 | 1.373,50 | -4,40% | 20.326,00 |
| 18.03.2025 | 1.383,50 | 1.449,75 | 1.348,25 | 1.436,75 | 3,47% | 24.529,00 |
| 17.03.2025 | 1.379,00 | 1.429,50 | 1.329,75 | 1.388,50 | 1,31% | 23.716,00 |
| 14.03.2025 | 1.300,00 | 1.385,50 | 1.290,00 | 1.370,50 | 5,16% | 24.695,00 |
| 13.03.2025 | 1.268,00 | 1.353,00 | 1.253,50 | 1.303,25 | 3,27% | 18.717,00 |
| 12.03.2025 | 1.166,50 | 1.279,50 | 1.125,00 | 1.262,00 | 9,12% | 23.667,00 |
| 11.03.2025 | 1.127,50 | 1.182,00 | 1.112,75 | 1.156,50 | 2,94% | 10.093,00 |
| 10.03.2025 | 1.127,50 | 1.160,00 | 1.072,25 | 1.123,50 | 1,28% | 9.200,00 |
| 07.03.2025 | 1.206,00 | 1.206,00 | 1.015,00 | 1.109,25 | -6,86% | 19.957,00 |
| 06.03.2025 | 1.192,25 | 1.222,25 | 1.173,00 | 1.191,00 | -0,29% | 13.102,00 |
| 05.03.2025 | 1.196,50 | 1.203,00 | 1.136,00 | 1.194,50 | 0,72% | 20.706,00 |
| 04.03.2025 | 1.187,50 | 1.217,00 | 1.088,50 | 1.186,00 | 0,47% | 30.600,00 |
| 03.03.2025 | 1.180,00 | 1.340,25 | 1.047,75 | 1.180,50 | 13,21% | 34.555,00 |
| 28.02.2025 | 1.009,00 | 1.055,00 | 983,90 | 1.042,75 | 4,20% | 10.632,00 |
| 27.02.2025 | 966,50 | 1.003,50 | 963,00 | 1.000,75 | 3,81% | 14.035,00 |
| 26.02.2025 | 960,50 | 971,60 | 949,80 | 964,00 | 0,23% | 7.157,00 |
| 25.02.2025 | 937,50 | 989,40 | 935,00 | 961,80 | 0,34% | 12.856,00 |
| 24.02.2025 | 902,50 | 961,70 | 902,50 | 958,50 | 7,59% | 17.315,00 |
| 21.02.2025 | 910,90 | 917,50 | 881,00 | 890,90 | -0,74% | 6.428,00 |
| 20.02.2025 | 938,20 | 944,00 | 879,70 | 897,50 | -4,32% | 13.768,00 |
| 19.02.2025 | 933,90 | 961,00 | 930,70 | 938,00 | 0,53% | 12.394,00 |
| 18.02.2025 | 936,00 | 994,00 | 902,20 | 933,10 | 0,15% | 23.192,00 |
| 17.02.2025 | 837,50 | 937,60 | 836,00 | 931,70 | 13,98% | 21.485,00 |
| 14.02.2025 | 750,40 | 832,30 | 750,40 | 817,40 | 8,84% | 23.101,00 |
| 13.02.2025 | 694,80 | 757,80 | 673,60 | 751,00 | 9,03% | 21.955,00 |
| 12.02.2025 | 729,00 | 729,90 | 684,30 | 688,80 | -5,59% | 8.781,00 |
| 11.02.2025 | 729,00 | 739,20 | 722,90 | 729,60 | 0,08% | 2.823,00 |
| 10.02.2025 | 725,60 | 736,10 | 715,50 | 729,00 | 0,87% | 5.637,00 |
| 07.02.2025 | 711,20 | 734,10 | 0,00 | 722,70 | 1,69% | 7.898,00 |
| 06.02.2025 | 757,00 | 759,70 | 682,20 | 710,70 | -5,98% | 25.862,00 |
| 05.02.2025 | 756,50 | 774,50 | 743,80 | 755,90 | 0,01% | 11.237,00 |
| 04.02.2025 | 766,00 | 774,70 | 715,80 | 755,80 | -1,45% | 14.066,00 |
| 03.02.2025 | 752,30 | 771,60 | 734,70 | 766,90 | 1,75% | 7.700,00 |
| 31.01.2025 | 750,40 | 760,30 | 743,80 | 753,70 | 0,57% | 6.122,00 |
| 30.01.2025 | 742,70 | 758,20 | 739,60 | 749,40 | 0,90% | 6.833,00 |
| 29.01.2025 | 733,30 | 743,70 | 728,70 | 742,70 | 1,30% | 5.908,00 |
| 28.01.2025 | 722,60 | 733,90 | 716,90 | 733,20 | 1,41% | 4.919,00 |
| 27.01.2025 | 730,50 | 736,00 | 703,40 | 723,00 | -1,01% | 10.356,00 |
| 24.01.2025 | 743,00 | 744,60 | 726,30 | 730,40 | -0,94% | 11.191,00 |
| 23.01.2025 | 721,60 | 738,50 | 720,40 | 737,30 | 2,23% | 6.488,00 |
| 22.01.2025 | 706,40 | 723,40 | 705,70 | 721,20 | 2,21% | 5.739,00 |
| 21.01.2025 | 699,90 | 706,00 | 693,00 | 705,60 | 1,36% | 8.372,00 |
| 20.01.2025 | 693,70 | 706,10 | 690,80 | 696,10 | 0,49% | 10.736,00 |
| 17.01.2025 | 682,90 | 698,00 | 682,90 | 692,70 | 1,44% | 6.369,00 |
| 16.01.2025 | 655,30 | 687,20 | 654,70 | 682,90 | 4,20% | 7.294,00 |
| 15.01.2025 | 654,00 | 659,50 | 649,40 | 655,40 | 0,14% | 4.455,00 |
| 14.01.2025 | 645,90 | 656,90 | 644,00 | 654,50 | 1,39% | 3.718,00 |
| 13.01.2025 | 649,20 | 653,80 | 630,30 | 645,50 | -0,59% | 6.669,00 |
| 10.01.2025 | 648,30 | 654,80 | 643,20 | 649,30 | 0,08% | 4.403,00 |
| 09.01.2025 | 646,30 | 652,80 | 641,60 | 648,80 | 0,25% | 6.263,00 |
| 08.01.2025 | 615,70 | 649,80 | 615,30 | 647,20 | 5,18% | 10.503,00 |
| 07.01.2025 | 604,90 | 619,50 | 604,70 | 615,30 | 1,72% | 3.330,00 |
| 06.01.2025 | 613,40 | 617,70 | 599,20 | 604,90 | -1,40% | 5.271,00 |
| 03.01.2025 | 604,70 | 616,30 | 593,30 | 613,50 | 1,62% | 2.693,00 |
| 02.01.2025 | 616,40 | 620,80 | 598,40 | 603,70 | -2,04% | 3.355,00 |
| 30.12.2024 | 618,40 | 621,30 | 613,70 | 616,30 | -0,19% | 875,00 |
| 27.12.2024 | 622,50 | 625,40 | 616,10 | 617,50 | -0,71% | 3.306,00 |
| 23.12.2024 | 611,70 | 636,50 | 610,90 | 621,90 | 1,83% | 7.894,00 |
| 20.12.2024 | 615,50 | 617,70 | 601,20 | 610,70 | -0,78% | 3.081,00 |
| 19.12.2024 | 607,70 | 620,40 | 602,30 | 615,50 | 1,18% | 2.990,00 |
| 18.12.2024 | 612,50 | 617,40 | 602,40 | 608,30 | -0,69% | 2.987,00 |
| 17.12.2024 | 626,90 | 629,60 | 607,70 | 612,50 | -2,30% | 4.042,00 |
| 16.12.2024 | 617,60 | 632,60 | 616,60 | 626,90 | 1,57% | 4.252,00 |
| 13.12.2024 | 625,40 | 632,40 | 615,20 | 617,20 | -1,31% | 4.441,00 |
| 12.12.2024 | 623,80 | 633,90 | 621,00 | 625,40 | 0,16% | 6.151,00 |
| 11.12.2024 | 603,90 | 625,00 | 602,60 | 624,40 | 3,39% | 6.490,00 |
| 10.12.2024 | 616,40 | 616,40 | 593,30 | 603,90 | -2,03% | 9.550,00 |
| 09.12.2024 | 651,40 | 653,00 | 609,20 | 616,40 | -5,31% | 14.071,00 |
| 06.12.2024 | 660,40 | 661,50 | 647,50 | 651,00 | -1,42% | 8.358,00 |
| 05.12.2024 | 655,90 | 663,80 | 650,90 | 660,40 | 0,76% | 4.486,00 |
| 04.12.2024 | 640,00 | 655,90 | 640,00 | 655,40 | 2,41% | 8.422,00 |
| 03.12.2024 | 628,20 | 640,00 | 626,90 | 640,00 | 1,88% | 5.109,00 |
| 02.12.2024 | 623,10 | 633,00 | 620,10 | 628,20 | 0,82% | 4.241,00 |
| 29.11.2024 | 620,20 | 624,60 | 618,80 | 623,10 | 0,47% | 1.760,00 |
| 28.11.2024 | 615,00 | 620,80 | 614,20 | 620,20 | 0,85% | 3.452,00 |
| 27.11.2024 | 615,50 | 619,80 | 612,50 | 615,00 | -0,08% | 3.330,00 |
| 26.11.2024 | 612,50 | 622,10 | 608,70 | 615,50 | 0,49% | 4.277,00 |
| 25.11.2024 | 617,60 | 628,40 | 605,60 | 612,50 | -0,87% | 9.074,00 |
| 22.11.2024 | 606,50 | 619,70 | 605,30 | 617,90 | 1,88% | 4.726,00 |
| 21.11.2024 | 598,40 | 611,60 | 597,90 | 606,50 | 1,35% | 6.898,00 |
| 20.11.2024 | 610,40 | 610,60 | 588,80 | 598,40 | -1,61% | 8.860,00 |
| 19.11.2024 | 587,20 | 609,80 | 582,20 | 608,20 | 4,07% | 11.013,00 |
| 18.11.2024 | 575,80 | 587,20 | 575,80 | 584,40 | 1,49% | 5.082,00 |
| 15.11.2024 | 564,50 | 587,60 | 562,70 | 575,80 | 2,00% | 5.628,00 |
| 14.11.2024 | 568,80 | 571,30 | 562,40 | 564,50 | -0,84% | 5.332,00 |
| 13.11.2024 | 572,20 | 577,90 | 555,40 | 569,30 | -0,42% | 7.855,00 |
| 12.11.2024 | 564,00 | 580,60 | 552,80 | 571,70 | 1,29% | 8.337,00 |
| 11.11.2024 | 543,60 | 568,60 | 543,50 | 564,40 | 4,02% | 12.315,00 |
| 08.11.2024 | 533,90 | 545,60 | 527,30 | 542,60 | 1,63% | 12.549,00 |
| 07.11.2024 | 501,00 | 545,30 | 491,60 | 533,90 | 6,57% | 23.036,00 |