488,700€
-1,07%
Echtzeit-Aktienkurs RHEINMETALL AG
Bid:
Ask:
Aktienkurse zur RHEINMETALL AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 499,00 | 499,00 | 475,45 | 483,35 | -3,14% | 4.739,00 |
| 01.08.2024 | 503,80 | 509,80 | 493,90 | 499,00 | -0,87% | 9.080,00 |
| 31.07.2024 | 495,60 | 505,60 | 491,65 | 503,40 | 1,57% | 3.850,00 |
| 30.07.2024 | 494,45 | 499,80 | 490,10 | 495,60 | 0,23% | 1.737,00 |
| 29.07.2024 | 488,90 | 500,80 | 488,90 | 494,45 | 1,14% | 4.019,00 |
| 26.07.2024 | 472,80 | 490,35 | 472,00 | 488,90 | 3,41% | 5.200,00 |
| 25.07.2024 | 496,55 | 497,70 | 468,75 | 472,80 | -5,01% | 11.539,00 |
| 24.07.2024 | 491,05 | 510,80 | 490,45 | 497,75 | 0,95% | 9.291,00 |
| 23.07.2024 | 493,70 | 495,45 | 488,35 | 493,05 | -0,21% | 3.277,00 |
| 22.07.2024 | 492,10 | 497,70 | 487,15 | 494,10 | 0,49% | 2.798,00 |
| 19.07.2024 | 498,00 | 498,00 | 488,15 | 491,70 | -1,17% | 2.425,00 |
| 18.07.2024 | 490,05 | 501,40 | 487,15 | 497,50 | 1,44% | 6.522,00 |
| 17.07.2024 | 513,10 | 513,10 | 484,00 | 490,45 | -4,41% | 8.487,00 |
| 16.07.2024 | 515,80 | 516,20 | 506,00 | 513,10 | -0,52% | 3.165,00 |
| 15.07.2024 | 510,20 | 520,50 | 510,10 | 515,80 | 1,28% | 6.994,00 |
| 12.07.2024 | 511,10 | 513,80 | 506,20 | 509,30 | -0,35% | 6.891,00 |
| 11.07.2024 | 501,00 | 514,90 | 494,90 | 511,10 | 2,02% | 8.472,00 |
| 10.07.2024 | 501,70 | 503,50 | 492,40 | 501,00 | -0,14% | 5.430,00 |
| 09.07.2024 | 499,30 | 507,10 | 494,75 | 501,70 | 0,48% | 2.965,00 |
| 08.07.2024 | 496,50 | 511,50 | 492,20 | 499,30 | 0,56% | 9.408,00 |
| 05.07.2024 | 515,30 | 515,80 | 490,35 | 496,50 | -3,72% | 7.863,00 |
| 04.07.2024 | 506,70 | 518,40 | 506,70 | 515,70 | 1,66% | 5.117,00 |
| 03.07.2024 | 483,20 | 507,70 | 482,40 | 507,30 | 5,25% | 8.702,00 |
| 02.07.2024 | 486,40 | 489,45 | 475,90 | 482,00 | -0,90% | 2.488,00 |
| 01.07.2024 | 475,80 | 490,30 | 471,85 | 486,40 | 2,27% | 5.804,00 |
| 28.06.2024 | 477,35 | 482,65 | 464,70 | 475,60 | -0,35% | 5.729,00 |
| 27.06.2024 | 491,30 | 494,15 | 471,95 | 477,25 | -2,66% | 4.197,00 |
| 26.06.2024 | 496,35 | 497,95 | 484,20 | 490,30 | -1,22% | 4.452,00 |
| 25.06.2024 | 503,70 | 503,90 | 488,30 | 496,35 | -1,26% | 5.662,00 |
| 24.06.2024 | 494,45 | 504,40 | 489,55 | 502,70 | 1,71% | 5.734,00 |
| 21.06.2024 | 516,60 | 517,50 | 490,50 | 494,25 | -4,40% | 13.356,00 |
| 20.06.2024 | 489,30 | 519,60 | 481,75 | 517,00 | 5,80% | 11.513,00 |
| 19.06.2024 | 493,30 | 493,70 | 483,65 | 488,65 | -0,82% | 3.494,00 |
| 18.06.2024 | 491,30 | 499,20 | 489,70 | 492,70 | 0,28% | 5.048,00 |
| 17.06.2024 | 479,50 | 491,30 | 476,95 | 491,30 | 2,46% | 7.700,00 |
| 14.06.2024 | 506,80 | 510,80 | 460,00 | 479,50 | -5,57% | 23.003,00 |
| 13.06.2024 | 512,60 | 519,80 | 505,40 | 507,80 | -0,86% | 53.811,00 |
| 12.06.2024 | 520,00 | 520,80 | 501,40 | 512,20 | -1,50% | 53.177,00 |
| 11.06.2024 | 530,00 | 533,80 | 511,20 | 520,00 | -2,03% | 51.608,00 |
| 10.06.2024 | 530,80 | 532,80 | 528,00 | 530,80 | 0,38% | 27.619,00 |
| 07.06.2024 | 524,00 | 533,00 | 520,20 | 528,80 | 0,92% | 49.593,00 |
| 06.06.2024 | 524,00 | 530,80 | 521,80 | 524,00 | -0,15% | 39.363,00 |
| 05.06.2024 | 523,00 | 527,20 | 519,60 | 524,80 | 0,54% | 32.475,00 |
| 04.06.2024 | 534,60 | 536,00 | 517,40 | 522,00 | -2,25% | 63.272,00 |
| 03.06.2024 | 528,20 | 537,00 | 528,20 | 534,00 | 1,29% | 56.549,00 |
| 31.05.2024 | 517,60 | 530,60 | 515,20 | 527,20 | 2,05% | 46.902,00 |
| 30.05.2024 | 514,80 | 519,60 | 510,40 | 516,60 | -0,39% | 20.356,00 |
| 29.05.2024 | 524,60 | 527,80 | 510,80 | 518,60 | -1,63% | 66.424,00 |
| 28.05.2024 | 531,60 | 538,80 | 523,20 | 527,20 | -1,20% | 61.940,00 |
| 27.05.2024 | 532,40 | 537,40 | 530,20 | 533,60 | 0,87% | 37.164,00 |
| 24.05.2024 | 530,00 | 532,80 | 527,00 | 529,00 | -0,23% | 30.990,00 |
| 23.05.2024 | 521,40 | 535,80 | 520,20 | 530,20 | 1,53% | 79.602,00 |
| 22.05.2024 | 525,80 | 530,00 | 520,00 | 522,20 | -0,68% | 34.018,00 |
| 21.05.2024 | 527,80 | 535,00 | 520,60 | 525,80 | -0,45% | 40.953,00 |
| 20.05.2024 | 512,60 | 531,00 | 512,20 | 528,20 | 3,24% | 36.112,00 |
| 17.05.2024 | 511,60 | 515,80 | 506,20 | 511,60 | 0,12% | 46.780,00 |
| 16.05.2024 | 515,40 | 523,80 | 511,00 | 511,00 | -0,93% | 44.031,00 |
| 15.05.2024 | 521,40 | 521,40 | 508,20 | 515,80 | -1,34% | 69.851,00 |
| 14.05.2024 | 530,20 | 533,80 | 505,40 | 522,80 | -3,33% | 123.694,00 |
| 13.05.2024 | 544,60 | 544,80 | 528,00 | 540,80 | 0,33% | 54.297,00 |
| 10.05.2024 | 542,60 | 544,00 | 534,40 | 539,00 | -0,74% | 30.505,00 |
| 09.05.2024 | 536,00 | 543,00 | 533,20 | 543,00 | 1,23% | 14.148,00 |
| 08.05.2024 | 533,60 | 540,80 | 530,80 | 536,40 | 0,52% | 29.437,00 |
| 07.05.2024 | 546,60 | 550,00 | 523,80 | 533,60 | -2,38% | 93.442,00 |
| 06.05.2024 | 535,80 | 546,80 | 535,00 | 546,60 | 2,94% | 73.412,00 |