1.159,300€
0,50%
Echtzeit-Aktienkurs Rheinmetall AG
Bid:
Ask:
Aktienkurse zur Rheinmetall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 1.152,30 | 1.173,20 | 1.150,30 | 1.158,60 | 0,44% | 134,00 |
| 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 |
| 26.06.2026 | 945,10 | 954,15 | 929,55 | 943,90 | -0,15% | 2.408,00 |
| 25.06.2026 | 948,70 | 966,00 | 902,15 | 945,35 | -0,12% | 8.638,00 |
| 24.06.2026 | 1.170,60 | 1.171,70 | 930,15 | 946,45 | -19,58% | 24.406,00 |
| 23.06.2026 | 1.179,90 | 1.216,10 | 1.155,40 | 1.176,90 | -0,12% | 1.637,00 |
| 22.06.2026 | 1.203,20 | 1.234,00 | 1.146,90 | 1.178,30 | -1,93% | 2.128,00 |
| 19.06.2026 | 1.174,80 | 1.223,60 | 1.170,10 | 1.201,50 | 2,92% | 2.870,00 |
| 18.06.2026 | 1.168,80 | 1.197,70 | 1.148,60 | 1.167,40 | -0,24% | 1.208,00 |
| 17.06.2026 | 1.147,30 | 1.182,20 | 1.140,00 | 1.170,20 | 1,95% | 977,00 |
| 16.06.2026 | 1.142,10 | 1.194,70 | 1.131,00 | 1.147,80 | 0,24% | 1.883,00 |
| 15.06.2026 | 1.192,50 | 1.216,30 | 1.144,90 | 1.145,00 | -4,30% | 2.794,00 |
| 12.06.2026 | 1.231,00 | 1.239,20 | 1.177,50 | 1.196,50 | -2,66% | 1.834,00 |
| 11.06.2026 | 1.195,30 | 1.241,20 | 1.193,40 | 1.229,20 | 2,73% | 967,00 |
| 10.06.2026 | 1.203,70 | 1.216,60 | 1.188,10 | 1.196,50 | -0,60% | 443,00 |
| 09.06.2026 | 1.202,20 | 1.229,90 | 1.172,20 | 1.203,70 | 0,18% | 2.165,00 |
| 08.06.2026 | 1.197,20 | 1.219,70 | 1.186,90 | 1.201,50 | 0,37% | 1.323,00 |
| 05.06.2026 | 1.193,20 | 1.221,10 | 1.176,60 | 1.197,10 | 1,01% | 1.962,00 |
| 04.06.2026 | 1.191,30 | 1.209,20 | 1.176,80 | 1.185,10 | -0,64% | 862,00 |
| 03.06.2026 | 1.196,40 | 1.215,40 | 1.158,60 | 1.192,70 | -0,07% | 2.709,00 |
| 02.06.2026 | 1.210,60 | 1.229,00 | 1.162,00 | 1.193,50 | -1,62% | 4.306,00 |
| 01.06.2026 | 1.290,30 | 1.314,00 | 1.206,00 | 1.213,10 | -6,29% | 9.089,00 |
| 29.05.2026 | 1.291,30 | 1.316,00 | 1.281,60 | 1.294,50 | 0,15% | 1.609,00 |
| 28.05.2026 | 1.236,40 | 1.297,60 | 1.224,60 | 1.292,60 | 4,56% | 2.289,00 |
| 27.05.2026 | 1.237,30 | 1.256,70 | 1.226,40 | 1.236,20 | -0,15% | 8.524,00 |
| 26.05.2026 | 1.238,50 | 1.249,60 | 1.229,00 | 1.238,00 | -0,04% | 1.543,00 |
| 25.05.2026 | 1.241,90 | 1.245,80 | 1.217,70 | 1.238,50 | 1,22% | 924,00 |
| 22.05.2026 | 1.221,10 | 1.248,00 | 1.203,20 | 1.223,60 | 0,90% | 2.376,00 |
| 21.05.2026 | 1.238,20 | 1.243,00 | 1.205,80 | 1.212,70 | -1,89% | 3.168,00 |
| 20.05.2026 | 1.204,00 | 1.240,20 | 1.199,00 | 1.236,10 | 2,37% | 15.598,00 |
| 19.05.2026 | 1.186,00 | 1.235,00 | 1.185,40 | 1.207,50 | 2,90% | 5.292,00 |
| 18.05.2026 | 1.134,30 | 1.179,60 | 1.122,50 | 1.173,50 | 4,64% | 3.241,00 |
| 15.05.2026 | 1.135,40 | 1.179,10 | 1.116,20 | 1.121,50 | -2,05% | 3.478,00 |
| 14.05.2026 | 1.118,50 | 1.166,50 | 1.115,90 | 1.145,00 | 2,66% | 3.187,00 |
| 13.05.2026 | 1.179,00 | 1.184,10 | 1.099,80 | 1.115,30 | -3,99% | 7.455,00 |
| 12.05.2026 | 1.184,80 | 1.200,70 | 1.134,70 | 1.161,70 | -1,48% | 5.514,00 |
| 11.05.2026 | 1.237,60 | 1.253,60 | 1.158,00 | 1.179,10 | -2,66% | 8.984,00 |
| 08.05.2026 | 1.350,50 | 1.350,50 | 1.207,10 | 1.211,30 | -10,13% | 6.794,00 |
| 07.05.2026 | 1.433,50 | 1.443,00 | 1.326,40 | 1.347,80 | -5,84% | 4.593,00 |
| 06.05.2026 | 1.430,40 | 1.471,00 | 1.398,60 | 1.431,40 | 0,29% | 2.694,00 |
| 05.05.2026 | 1.370,50 | 1.449,90 | 1.358,00 | 1.427,30 | 3,68% | 3.463,00 |
| 04.05.2026 | 1.356,00 | 1.406,20 | 1.356,00 | 1.376,70 | 1,93% | 2.373,00 |
| 30.04.2026 | 1.340,20 | 1.359,00 | 1.322,80 | 1.350,60 | 1,01% | 1.519,00 |
| 29.04.2026 | 1.337,50 | 1.383,50 | 1.326,70 | 1.337,10 | -0,31% | 1.976,00 |
| 28.04.2026 | 1.352,00 | 1.358,00 | 1.315,80 | 1.341,20 | -0,92% | 3.309,00 |
| 27.04.2026 | 1.342,70 | 1.365,60 | 1.307,50 | 1.353,70 | 1,01% | 2.746,00 |
| 24.04.2026 | 1.407,40 | 1.414,70 | 1.309,80 | 1.340,20 | -5,15% | 6.416,00 |
| 23.04.2026 | 1.430,00 | 1.431,20 | 1.396,60 | 1.412,90 | -0,95% | 1.764,00 |
| 22.04.2026 | 1.442,00 | 1.451,00 | 1.413,60 | 1.426,50 | -0,72% | 2.294,00 |
| 21.04.2026 | 1.476,40 | 1.493,60 | 1.423,40 | 1.436,80 | -2,31% | 3.303,00 |
| 20.04.2026 | 1.502,80 | 1.506,60 | 1.458,40 | 1.470,70 | -2,06% | 2.358,00 |
| 17.04.2026 | 1.504,10 | 1.533,00 | 1.484,70 | 1.501,70 | 0,25% | 2.250,00 |
| 16.04.2026 | 1.517,30 | 1.531,40 | 1.486,40 | 1.498,00 | -1,26% | 2.897,00 |
| 15.04.2026 | 1.485,70 | 1.529,60 | 1.473,00 | 1.517,10 | 1,98% | 1.373,00 |
| 14.04.2026 | 1.494,50 | 1.519,60 | 1.474,00 | 1.487,60 | -0,63% | 4.065,00 |
| 13.04.2026 | 1.477,50 | 1.506,20 | 1.448,40 | 1.497,00 | 2,41% | 3.133,00 |
| 10.04.2026 | 1.543,00 | 1.549,90 | 1.432,80 | 1.461,80 | -5,52% | 4.747,00 |
| 09.04.2026 | 1.576,20 | 1.583,30 | 1.519,40 | 1.547,20 | -1,72% | 2.960,00 |
| 08.04.2026 | 1.519,50 | 1.591,90 | 1.519,50 | 1.574,20 | 3,27% | 2.924,00 |
| 07.04.2026 | 1.554,10 | 1.588,00 | 1.503,20 | 1.524,30 | -2,76% | 3.475,00 |
| 02.04.2026 | 1.549,50 | 1.591,50 | 1.515,50 | 1.567,50 | 0,69% | 2.883,00 |
| 01.04.2026 | 1.451,00 | 1.594,00 | 1.451,00 | 1.556,75 | 6,99% | 5.509,00 |
| 31.03.2026 | 1.397,25 | 1.457,00 | 1.395,50 | 1.455,00 | 3,25% | 2.753,00 |
| 30.03.2026 | 1.369,25 | 1.420,00 | 1.322,75 | 1.409,25 | 2,90% | 3.869,00 |
| 27.03.2026 | 1.434,75 | 1.452,50 | 1.366,25 | 1.369,50 | -3,78% | 4.414,00 |
| 26.03.2026 | 1.478,75 | 1.497,50 | 1.414,75 | 1.423,25 | -4,38% | 2.108,00 |
| 25.03.2026 | 1.471,00 | 1.500,00 | 1.468,50 | 1.488,50 | 1,83% | 1.276,00 |
| 24.03.2026 | 1.473,25 | 1.508,75 | 1.438,25 | 1.461,75 | -1,57% | 7.421,00 |
| 23.03.2026 | 1.512,25 | 1.526,50 | 1.434,50 | 1.485,00 | -1,57% | 4.453,00 |
| 20.03.2026 | 1.563,00 | 1.578,00 | 1.499,00 | 1.508,75 | -3,19% | 3.461,00 |
| 19.03.2026 | 1.611,75 | 1.640,50 | 1.548,25 | 1.558,50 | -2,97% | 4.423,00 |
| 18.03.2026 | 1.635,75 | 1.656,00 | 1.602,50 | 1.606,25 | -1,38% | 2.811,00 |