610,700€
-0,78%
Echtzeit-Aktienkurs RHEINMETALL AG
Bid:
Ask:
Aktienkurse zur RHEINMETALL AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 477,55 | 502,60 | 466,75 | 501,00 | 4,21% | 20.599,00 |
| 05.11.2024 | 467,80 | 481,45 | 464,85 | 480,75 | 2,68% | 5.151,00 |
| 04.11.2024 | 477,35 | 479,15 | 463,90 | 468,20 | -1,92% | 5.048,00 |
| 01.11.2024 | 473,90 | 481,45 | 473,80 | 477,35 | 0,56% | 3.692,00 |
| 31.10.2024 | 485,60 | 485,70 | 466,15 | 474,70 | -2,24% | 5.341,00 |
| 30.10.2024 | 490,10 | 491,65 | 478,20 | 485,60 | -0,92% | 4.026,00 |
| 29.10.2024 | 490,05 | 496,75 | 487,75 | 490,10 | 0,01% | 3.653,00 |
| 28.10.2024 | 490,35 | 491,70 | 478,20 | 490,05 | 0,27% | 3.078,00 |
| 25.10.2024 | 501,60 | 503,30 | 485,20 | 488,75 | -2,76% | 5.676,00 |
| 24.10.2024 | 492,25 | 507,20 | 491,10 | 502,60 | 2,10% | 5.298,00 |
| 23.10.2024 | 494,10 | 496,25 | 487,65 | 492,25 | -0,33% | 2.884,00 |
| 22.10.2024 | 490,25 | 497,90 | 484,20 | 493,90 | 0,60% | 3.209,00 |
| 21.10.2024 | 487,50 | 493,75 | 486,90 | 490,95 | 0,71% | 2.442,00 |
| 18.10.2024 | 486,35 | 489,35 | 483,15 | 487,50 | 0,24% | 2.689,00 |
| 17.10.2024 | 483,35 | 490,80 | 480,75 | 486,35 | 0,62% | 2.538,00 |
| 16.10.2024 | 484,25 | 488,35 | 479,20 | 483,35 | -0,19% | 3.276,00 |
| 15.10.2024 | 485,85 | 490,85 | 475,90 | 484,25 | -0,16% | 5.073,00 |
| 14.10.2024 | 474,55 | 486,80 | 473,45 | 485,05 | 2,30% | 5.303,00 |
| 11.10.2024 | 485,00 | 485,00 | 466,90 | 474,15 | -2,24% | 6.309,00 |
| 10.10.2024 | 498,40 | 505,80 | 479,15 | 485,00 | -2,69% | 7.442,00 |
| 09.10.2024 | 502,10 | 504,50 | 491,35 | 498,40 | -0,97% | 2.761,00 |
| 08.10.2024 | 504,70 | 508,70 | 501,20 | 503,30 | -0,36% | 1.628,00 |
| 07.10.2024 | 519,10 | 522,10 | 495,25 | 505,10 | -2,62% | 7.114,00 |
| 04.10.2024 | 515,80 | 520,50 | 513,00 | 518,70 | 0,64% | 3.952,00 |
| 03.10.2024 | 513,90 | 525,80 | 508,40 | 515,40 | -0,48% | 1.987,00 |
| 02.10.2024 | 515,40 | 526,90 | 511,50 | 517,90 | 0,49% | 5.990,00 |
| 01.10.2024 | 484,70 | 517,30 | 484,10 | 515,40 | 6,41% | 8.052,00 |
| 30.09.2024 | 483,40 | 485,90 | 472,75 | 484,35 | 0,20% | 5.773,00 |
| 27.09.2024 | 483,65 | 487,50 | 480,90 | 483,40 | -0,05% | 2.245,00 |
| 26.09.2024 | 490,95 | 494,85 | 480,40 | 483,65 | -1,57% | 3.817,00 |
| 25.09.2024 | 485,70 | 493,65 | 480,30 | 491,35 | 1,16% | 1.993,00 |
| 24.09.2024 | 487,70 | 491,65 | 478,80 | 485,70 | -0,34% | 3.271,00 |
| 23.09.2024 | 488,00 | 490,65 | 481,65 | 487,35 | -0,07% | 2.493,00 |
| 20.09.2024 | 493,60 | 496,60 | 0,00 | 487,70 | -1,28% | 1.089,00 |
| 19.09.2024 | 481,55 | 496,85 | 481,55 | 494,00 | 2,59% | 4.312,00 |
| 18.09.2024 | 486,50 | 490,90 | 477,25 | 481,55 | -0,69% | 4.416,00 |
| 17.09.2024 | 519,70 | 520,80 | 481,85 | 484,90 | -6,66% | 11.479,00 |
| 16.09.2024 | 519,80 | 522,50 | 516,20 | 519,50 | -0,06% | 1.021,00 |
| 13.09.2024 | 520,30 | 522,90 | 512,40 | 519,80 | -0,10% | 2.602,00 |
| 12.09.2024 | 511,60 | 522,00 | 510,80 | 520,30 | 1,66% | 2.294,00 |
| 11.09.2024 | 509,50 | 513,60 | 504,60 | 511,80 | 0,33% | 939,00 |
| 10.09.2024 | 509,00 | 512,00 | 503,20 | 510,10 | 0,06% | 1.399,00 |
| 09.09.2024 | 504,00 | 510,60 | 499,15 | 509,80 | 1,15% | 2.889,00 |
| 06.09.2024 | 513,90 | 517,00 | 499,50 | 504,00 | -1,96% | 3.431,00 |
| 05.09.2024 | 523,10 | 524,40 | 507,70 | 514,10 | -1,76% | 4.257,00 |
| 04.09.2024 | 514,30 | 528,30 | 505,40 | 523,30 | 1,16% | 5.914,00 |
| 03.09.2024 | 528,70 | 531,20 | 516,60 | 517,30 | -2,16% | 4.233,00 |
| 02.09.2024 | 541,20 | 543,40 | 521,20 | 528,70 | -2,31% | 6.868,00 |
| 30.08.2024 | 543,30 | 545,90 | 539,80 | 541,20 | -0,39% | 3.198,00 |
| 29.08.2024 | 542,60 | 547,10 | 539,20 | 543,30 | 0,20% | 7.533,00 |
| 28.08.2024 | 534,60 | 546,20 | 533,70 | 542,20 | 1,42% | 6.333,00 |
| 27.08.2024 | 534,10 | 537,40 | 529,30 | 534,60 | 0,17% | 2.326,00 |
| 26.08.2024 | 532,40 | 537,10 | 529,30 | 533,70 | -0,02% | 1.829,00 |
| 23.08.2024 | 533,20 | 535,80 | 528,20 | 533,80 | 0,04% | 4.322,00 |
| 22.08.2024 | 536,50 | 539,00 | 532,90 | 533,60 | -0,54% | 3.273,00 |
| 21.08.2024 | 535,20 | 538,70 | 530,50 | 536,50 | 0,24% | 3.428,00 |
| 20.08.2024 | 547,90 | 554,60 | 532,70 | 535,20 | -2,32% | 6.495,00 |
| 19.08.2024 | 559,60 | 559,60 | 520,50 | 547,90 | -2,79% | 14.395,00 |
| 16.08.2024 | 563,50 | 568,80 | 560,20 | 563,60 | 0,02% | 4.577,00 |
| 15.08.2024 | 560,70 | 565,60 | 554,60 | 563,50 | 0,50% | 7.357,00 |
| 14.08.2024 | 546,80 | 561,70 | 546,20 | 560,70 | 2,54% | 6.916,00 |
| 13.08.2024 | 544,50 | 549,70 | 538,30 | 546,80 | 0,42% | 6.356,00 |
| 12.08.2024 | 534,50 | 549,70 | 534,50 | 544,50 | 1,87% | 8.775,00 |
| 09.08.2024 | 509,50 | 538,30 | 507,00 | 534,50 | 4,99% | 13.891,00 |
| 08.08.2024 | 491,90 | 513,70 | 481,00 | 509,10 | 3,82% | 13.056,00 |
| 07.08.2024 | 491,80 | 498,90 | 490,35 | 490,35 | -0,05% | 3.098,00 |
| 06.08.2024 | 478,00 | 496,95 | 478,00 | 490,60 | 2,64% | 8.667,00 |
| 05.08.2024 | 483,75 | 483,75 | 437,50 | 478,00 | -1,11% | 10.225,00 |