758,750€
-1,46%
Echtzeit-Aktienkurs Rheinmetall AG
Bid:
Ask:
Aktienkurse zur Rheinmetall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 773,15 | 774,10 | 751,85 | 756,25 | -1,79% | 865,00 |
| 12.11.2026 | 805,10 | 814,40 | 763,15 | 770,00 | -4,28% | 2.094,00 |
| 11.11.2026 | 860,25 | 876,45 | 794,15 | 804,40 | -6,36% | 2.481,00 |
| 10.11.2026 | 845,00 | 884,40 | 845,00 | 859,00 | 1,64% | 1.540,00 |
| 09.11.2026 | 815,40 | 847,90 | 792,90 | 845,15 | 3,63% | 6.075,00 |
| 06.11.2026 | 831,40 | 850,40 | 797,75 | 815,55 | -2,98% | 2.274,00 |
| 05.11.2026 | 950,00 | 951,10 | 818,90 | 840,60 | -12,57% | 10.491,00 |
| 04.11.2026 | 1.003,10 | 1.015,80 | 950,50 | 961,40 | -4,24% | 1.405,00 |
| 03.11.2026 | 993,50 | 1.012,30 | 986,80 | 1.004,00 | 0,21% | 621,00 |
| 02.11.2026 | 1.032,50 | 1.044,40 | 984,75 | 1.001,85 | -3,32% | 637,00 |
| 30.10.2026 | 1.054,70 | 1.056,30 | 1.029,80 | 1.036,30 | -1,60% | 738,00 |
| 29.10.2026 | 1.008,60 | 1.060,40 | 1.008,60 | 1.053,10 | 4,11% | 741,00 |
| 28.10.2026 | 1.019,80 | 1.028,10 | 1.007,50 | 1.011,50 | -0,84% | 1.933,00 |
| 27.10.2026 | 1.033,10 | 1.037,40 | 1.015,40 | 1.020,10 | -1,14% | 621,00 |
| 26.10.2026 | 1.015,50 | 1.042,50 | 1.013,00 | 1.031,90 | 1,36% | 559,00 |
| 23.10.2026 | 1.010,10 | 1.038,60 | 1.009,50 | 1.018,10 | 0,63% | 341,00 |
| 22.10.2026 | 1.010,70 | 1.037,20 | 999,95 | 1.011,70 | -0,54% | 1.051,00 |
| 21.10.2026 | 1.056,10 | 1.058,40 | 1.006,30 | 1.017,20 | -3,80% | 1.227,00 |
| 20.10.2026 | 1.056,90 | 1.063,80 | 1.032,10 | 1.057,40 | -0,10% | 437,00 |
| 19.10.2026 | 1.089,70 | 1.103,80 | 1.034,00 | 1.058,50 | -2,79% | 1.445,00 |
| 16.10.2026 | 1.034,60 | 1.096,50 | 1.034,00 | 1.088,90 | 5,36% | 8.466,00 |
| 15.10.2026 | 979,15 | 1.035,80 | 961,05 | 1.033,50 | 5,74% | 6.645,00 |
| 14.10.2026 | 953,70 | 991,35 | 951,80 | 977,40 | 2,99% | 1.517,00 |
| 13.10.2026 | 959,05 | 967,55 | 948,10 | 949,05 | -1,16% | 1.195,00 |
| 12.10.2026 | 935,45 | 965,20 | 934,05 | 960,20 | 2,48% | 524,00 |
| 09.10.2026 | 939,20 | 939,65 | 919,00 | 937,00 | 0,17% | 902,00 |
| 08.10.2026 | 930,95 | 943,75 | 910,10 | 935,40 | 0,94% | 655,00 |
| 07.10.2026 | 953,05 | 962,05 | 923,45 | 926,70 | -2,67% | 1.078,00 |
| 06.10.2026 | 983,25 | 993,90 | 942,35 | 952,10 | -3,21% | 1.828,00 |
| 05.10.2026 | 955,10 | 984,85 | 952,05 | 983,65 | 2,83% | 2.581,00 |
| 02.10.2026 | 949,70 | 972,25 | 947,05 | 956,60 | 0,79% | 1.058,00 |
| 01.10.2026 | 956,15 | 967,30 | 940,40 | 949,10 | -0,75% | 1.497,00 |
| 30.09.2026 | 962,15 | 974,55 | 950,35 | 956,30 | -0,40% | 1.328,00 |
| 29.09.2026 | 969,60 | 974,25 | 945,60 | 960,10 | -1,06% | 3.162,00 |
| 28.09.2026 | 979,00 | 989,40 | 965,10 | 970,40 | -1,47% | 539,00 |
| 25.09.2026 | 995,65 | 1.000,00 | 969,80 | 984,90 | -0,74% | 1.001,00 |
| 24.09.2026 | 1.022,60 | 1.023,70 | 983,35 | 992,20 | -2,40% | 1.333,00 |
| 23.09.2026 | 995,50 | 1.025,20 | 989,40 | 1.016,60 | 2,22% | 850,00 |
| 22.09.2026 | 1.013,10 | 1.015,00 | 986,90 | 994,55 | -1,85% | 850,00 |
| 21.09.2026 | 1.015,10 | 1.024,20 | 1.004,30 | 1.013,30 | 0,00% | 4.463,00 |
| 18.09.2026 | 1.016,70 | 1.034,70 | 1.009,70 | 1.013,30 | -0,32% | 557,00 |
| 17.09.2026 | 1.010,90 | 1.037,30 | 1.006,30 | 1.016,60 | 0,30% | 642,00 |
| 16.09.2026 | 1.026,90 | 1.042,60 | 1.011,70 | 1.013,60 | -1,15% | 571,00 |
| 15.09.2026 | 991,95 | 1.029,80 | 987,20 | 1.025,40 | 2,92% | 1.423,00 |
| 14.09.2026 | 990,40 | 1.013,00 | 987,70 | 996,30 | 0,53% | 1.066,00 |
| 11.09.2026 | 1.013,90 | 1.030,30 | 976,50 | 991,00 | -2,50% | 1.889,00 |
| 10.09.2026 | 1.011,40 | 1.022,70 | 988,00 | 1.016,40 | 0,16% | 916,00 |
| 09.09.2026 | 1.049,80 | 1.054,00 | 1.001,80 | 1.014,80 | -3,67% | 1.882,00 |
| 08.09.2026 | 1.022,00 | 1.071,30 | 1.018,40 | 1.053,50 | 3,07% | 483,00 |
| 07.09.2026 | 1.034,90 | 1.056,30 | 1.016,30 | 1.022,10 | -1,15% | 919,00 |
| 04.09.2026 | 1.070,70 | 1.073,80 | 1.032,10 | 1.034,00 | -3,31% | 6.090,00 |
| 03.09.2026 | 1.093,20 | 1.103,60 | 1.055,80 | 1.069,40 | -2,30% | 1.412,00 |
| 02.09.2026 | 1.077,10 | 1.099,90 | 1.067,60 | 1.094,60 | 1,84% | 937,00 |
| 01.09.2026 | 1.116,00 | 1.117,20 | 1.070,60 | 1.074,80 | -3,66% | 1.749,00 |
| 31.08.2026 | 1.150,10 | 1.162,10 | 1.108,60 | 1.115,60 | -3,23% | 733,00 |
| 28.08.2026 | 1.180,30 | 1.183,70 | 1.151,60 | 1.152,80 | -1,72% | 364,00 |
| 27.08.2026 | 1.143,70 | 1.185,40 | 1.138,70 | 1.173,00 | 2,45% | 856,00 |
| 26.08.2026 | 1.118,20 | 1.150,60 | 1.105,70 | 1.144,90 | 2,36% | 772,00 |
| 25.08.2026 | 1.123,70 | 1.128,20 | 1.110,50 | 1.118,50 | -0,43% | 240,00 |
| 24.08.2026 | 1.157,60 | 1.165,60 | 1.114,20 | 1.123,30 | -2,88% | 790,00 |
| 21.08.2026 | 1.161,40 | 1.163,20 | 1.141,10 | 1.156,60 | -0,05% | 752,00 |
| 20.08.2026 | 1.179,50 | 1.188,60 | 1.154,60 | 1.157,20 | -1,95% | 800,00 |
| 19.08.2026 | 1.211,70 | 1.220,50 | 1.171,80 | 1.180,20 | -2,58% | 1.132,00 |
| 18.08.2026 | 1.218,20 | 1.229,20 | 1.201,40 | 1.211,40 | -0,52% | 1.348,00 |
| 17.08.2026 | 1.206,10 | 1.233,80 | 1.202,60 | 1.217,70 | 1,10% | 2.168,00 |
| 14.08.2026 | 1.174,40 | 1.230,50 | 1.168,80 | 1.204,40 | 2,61% | 2.340,00 |
| 13.08.2026 | 1.173,10 | 1.198,20 | 1.156,20 | 1.173,80 | 0,28% | 1.239,00 |
| 12.08.2026 | 1.142,00 | 1.194,40 | 1.141,00 | 1.170,50 | 2,41% | 3.089,00 |
| 11.08.2026 | 1.141,30 | 1.161,30 | 1.127,90 | 1.143,00 | 0,29% | 728,00 |
| 10.08.2026 | 1.145,00 | 1.162,80 | 1.120,90 | 1.139,70 | -0,56% | 934,00 |
| 07.08.2026 | 1.152,30 | 1.209,00 | 1.129,50 | 1.146,10 | -0,64% | 1.941,00 |
| 06.08.2026 | 1.214,60 | 1.236,80 | 1.120,50 | 1.153,50 | -5,00% | 3.289,00 |
| 05.08.2026 | 1.204,20 | 1.233,90 | 1.196,20 | 1.214,20 | 0,67% | 2.947,00 |
| 04.08.2026 | 1.189,00 | 1.221,70 | 1.187,10 | 1.206,10 | 1,77% | 1.845,00 |
| 03.08.2026 | 1.143,00 | 1.191,80 | 1.142,30 | 1.185,10 | 3,94% | 1.542,00 |
| 31.07.2026 | 1.146,60 | 1.174,50 | 1.126,70 | 1.140,20 | -0,16% | 1.066,00 |
| 30.07.2026 | 1.154,00 | 1.185,00 | 1.121,30 | 1.142,00 | -1,42% | 1.822,00 |
| 29.07.2026 | 1.091,20 | 1.187,50 | 1.057,80 | 1.158,50 | 5,94% | 6.828,00 |
| 28.07.2026 | 1.059,30 | 1.100,60 | 1.053,60 | 1.093,50 | 3,27% | 1.735,00 |
| 27.07.2026 | 1.037,10 | 1.073,60 | 1.035,30 | 1.058,90 | 2,36% | 1.427,00 |
| 24.07.2026 | 1.020,10 | 1.038,90 | 1.019,30 | 1.034,50 | 1,20% | 804,00 |
| 23.07.2026 | 1.014,20 | 1.058,80 | 1.004,40 | 1.022,20 | 1,00% | 1.437,00 |
| 22.07.2026 | 1.002,00 | 1.023,30 | 993,25 | 1.012,10 | 1,33% | 1.362,00 |
| 21.07.2026 | 987,70 | 1.017,50 | 985,20 | 998,80 | 1,09% | 2.015,00 |
| 20.07.2026 | 979,55 | 997,85 | 978,65 | 988,05 | 0,51% | 480,00 |
| 17.07.2026 | 959,55 | 989,85 | 937,60 | 983,00 | 2,67% | 702,00 |
| 16.07.2026 | 969,80 | 977,85 | 955,60 | 957,45 | -1,38% | 380,00 |
| 15.07.2026 | 980,15 | 983,20 | 936,65 | 970,80 | -0,52% | 1.170,00 |
| 14.07.2026 | 985,20 | 988,05 | 952,40 | 975,90 | -0,75% | 3.173,00 |
| 13.07.2026 | 984,95 | 1.015,40 | 941,90 | 983,25 | -0,98% | 2.396,00 |
| 10.07.2026 | 1.012,30 | 1.014,40 | 977,25 | 993,00 | -2,26% | 2.104,00 |
| 09.07.2026 | 1.064,70 | 1.091,80 | 1.009,50 | 1.016,00 | -4,51% | 2.248,00 |
| 08.07.2026 | 1.112,60 | 1.145,10 | 1.053,70 | 1.064,00 | -4,44% | 1.482,00 |
| 07.07.2026 | 1.135,00 | 1.145,80 | 1.103,00 | 1.113,40 | -1,76% | 1.219,00 |
| 06.07.2026 | 1.095,90 | 1.133,70 | 1.087,60 | 1.133,30 | 3,63% | 2.006,00 |
| 03.07.2026 | 1.103,10 | 1.124,70 | 1.073,10 | 1.093,60 | 0,23% | 2.459,00 |
| 02.07.2026 | 1.054,50 | 1.120,90 | 1.048,50 | 1.091,10 | 3,48% | 4.957,00 |
| 01.07.2026 | 1.002,00 | 1.056,60 | 998,75 | 1.054,40 | 5,25% | 2.800,00 |
| 30.06.2026 | 976,80 | 1.007,70 | 960,90 | 1.001,80 | 2,85% | 2.387,00 |
| 29.06.2026 | 954,55 | 978,95 | 945,05 | 974,00 | 3,19% | 2.668,00 |