611,100€
-0,80%
Echtzeit-Aktienkurs RHEINMETALL AG
Bid:
Ask:
Aktienkurse zur RHEINMETALL AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 616,80 | 617,60 | 601,20 | 609,60 | -1,04% | 34.550,00 |
| 19.12.2024 | 602,20 | 620,20 | 602,20 | 616,00 | 1,99% | 47.306,00 |
| 18.12.2024 | 615,40 | 617,20 | 602,20 | 604,00 | -1,63% | 31.225,00 |
| 17.12.2024 | 625,60 | 628,00 | 608,00 | 614,00 | -1,92% | 47.384,00 |
| 16.12.2024 | 619,80 | 632,60 | 618,80 | 626,00 | 1,29% | 38.531,00 |
| 13.12.2024 | 626,00 | 632,00 | 615,20 | 618,00 | -1,21% | 34.635,00 |
| 12.12.2024 | 621,80 | 632,80 | 621,80 | 625,60 | 0,39% | 40.664,00 |
| 11.12.2024 | 602,60 | 624,80 | 602,20 | 623,20 | 3,14% | 54.897,00 |
| 10.12.2024 | 615,00 | 615,20 | 594,00 | 604,20 | -2,14% | 91.072,00 |
| 09.12.2024 | 650,40 | 650,40 | 609,20 | 617,40 | -5,04% | 153.469,00 |
| 06.12.2024 | 660,00 | 661,20 | 650,20 | 650,20 | -1,48% | 52.202,00 |
| 05.12.2024 | 653,60 | 661,00 | 651,20 | 660,00 | 1,10% | 71.358,00 |
| 04.12.2024 | 640,40 | 653,20 | 639,40 | 652,80 | 2,48% | 84.273,00 |
| 03.12.2024 | 628,40 | 637,40 | 627,00 | 637,00 | 1,30% | 44.468,00 |
| 02.12.2024 | 623,60 | 632,80 | 622,00 | 628,80 | 0,96% | 50.739,00 |
| 29.11.2024 | 620,20 | 624,40 | 619,60 | 622,80 | 0,48% | 26.880,00 |
| 28.11.2024 | 615,80 | 620,60 | 614,40 | 619,80 | 0,88% | 24.573,00 |
| 27.11.2024 | 615,00 | 619,60 | 613,00 | 614,40 | -0,26% | 22.864,00 |
| 26.11.2024 | 609,20 | 621,80 | 608,40 | 616,00 | 0,49% | 37.358,00 |
| 25.11.2024 | 620,00 | 627,80 | 605,40 | 613,00 | -0,84% | 79.017,00 |
| 22.11.2024 | 608,00 | 619,60 | 605,40 | 618,20 | 2,01% | 64.833,00 |
| 21.11.2024 | 604,20 | 611,00 | 597,60 | 606,00 | 1,20% | 69.285,00 |
| 20.11.2024 | 609,20 | 609,20 | 588,80 | 598,80 | -1,35% | 74.528,00 |
| 19.11.2024 | 586,60 | 609,80 | 582,80 | 607,00 | 3,90% | 135.735,00 |
| 18.11.2024 | 582,00 | 587,20 | 580,20 | 584,20 | 1,32% | 57.373,00 |
| 15.11.2024 | 563,20 | 587,40 | 563,20 | 576,60 | 2,38% | 104.909,00 |
| 14.11.2024 | 568,40 | 571,00 | 562,60 | 563,20 | -1,19% | 42.933,00 |
| 13.11.2024 | 574,20 | 577,80 | 555,20 | 570,00 | -0,70% | 78.548,00 |
| 12.11.2024 | 555,00 | 580,40 | 551,20 | 574,00 | 1,66% | 106.597,00 |
| 11.11.2024 | 546,60 | 568,60 | 545,20 | 564,60 | 4,29% | 126.822,00 |
| 08.11.2024 | 536,80 | 545,20 | 527,00 | 541,40 | 1,50% | 144.089,00 |
| 07.11.2024 | 502,00 | 545,00 | 491,90 | 533,40 | 6,89% | 270.456,00 |
| 06.11.2024 | 475,00 | 502,60 | 470,70 | 499,00 | 4,05% | 124.988,00 |
| 05.11.2024 | 467,70 | 482,40 | 465,10 | 479,60 | 2,28% | 26.712,00 |
| 04.11.2024 | 478,90 | 479,00 | 464,40 | 468,90 | -1,51% | 35.822,00 |
| 01.11.2024 | 474,80 | 481,30 | 473,00 | 476,10 | 0,59% | 17.004,00 |
| 31.10.2024 | 483,50 | 483,90 | 466,60 | 473,30 | -2,47% | 39.165,00 |
| 30.10.2024 | 489,90 | 492,40 | 478,40 | 485,30 | -0,96% | 24.935,00 |
| 29.10.2024 | 490,20 | 496,70 | 487,10 | 490,00 | 0,10% | 25.988,00 |
| 28.10.2024 | 489,70 | 491,80 | 478,30 | 489,50 | 0,10% | 32.731,00 |
| 25.10.2024 | 501,20 | 503,60 | 486,10 | 489,00 | -2,63% | 41.520,00 |
| 24.10.2024 | 491,80 | 507,00 | 491,10 | 502,20 | 1,99% | 47.809,00 |
| 23.10.2024 | 494,40 | 496,40 | 487,60 | 492,40 | -0,40% | 14.536,00 |
| 22.10.2024 | 490,90 | 497,60 | 485,20 | 494,40 | 0,77% | 22.267,00 |
| 21.10.2024 | 488,10 | 493,60 | 487,50 | 490,60 | 0,55% | 21.658,00 |
| 18.10.2024 | 486,80 | 489,00 | 483,20 | 487,90 | 0,41% | 18.659,00 |
| 17.10.2024 | 483,40 | 490,50 | 481,00 | 485,90 | 0,45% | 25.393,00 |
| 16.10.2024 | 484,90 | 488,40 | 479,50 | 483,70 | -0,12% | 24.244,00 |
| 15.10.2024 | 483,80 | 490,70 | 476,60 | 484,30 | -0,25% | 47.243,00 |
| 14.10.2024 | 474,10 | 486,50 | 474,10 | 485,50 | 2,49% | 44.668,00 |
| 11.10.2024 | 483,50 | 484,70 | 467,00 | 473,70 | -2,03% | 74.623,00 |
| 10.10.2024 | 499,20 | 505,00 | 479,70 | 483,50 | -2,89% | 77.271,00 |
| 09.10.2024 | 503,00 | 503,60 | 491,30 | 497,90 | -1,17% | 30.868,00 |
| 08.10.2024 | 502,60 | 508,20 | 501,20 | 503,80 | -0,24% | 22.651,00 |
| 07.10.2024 | 518,00 | 520,80 | 495,30 | 505,00 | -2,62% | 50.012,00 |
| 04.10.2024 | 514,20 | 520,40 | 513,00 | 518,60 | 0,78% | 25.484,00 |
| 03.10.2024 | 515,00 | 525,40 | 508,40 | 514,60 | -0,69% | 25.657,00 |
| 02.10.2024 | 518,00 | 526,80 | 511,40 | 518,20 | 0,82% | 64.168,00 |
| 01.10.2024 | 485,80 | 518,00 | 484,60 | 514,00 | 5,98% | 83.393,00 |
| 30.09.2024 | 482,00 | 485,80 | 472,70 | 485,00 | 0,62% | 42.396,00 |
| 27.09.2024 | 484,80 | 487,20 | 481,70 | 482,00 | -0,25% | 21.269,00 |
| 26.09.2024 | 494,70 | 494,90 | 480,30 | 483,20 | -1,51% | 36.956,00 |
| 25.09.2024 | 480,50 | 493,40 | 480,10 | 490,60 | 1,18% | 18.611,00 |
| 24.09.2024 | 488,70 | 490,60 | 479,00 | 484,90 | -0,72% | 28.250,00 |
| 23.09.2024 | 489,60 | 490,00 | 482,00 | 488,40 | -0,02% | 20.056,00 |
| 20.09.2024 | 493,50 | 496,20 | 485,00 | 488,50 | -1,29% | 22.419,00 |
| 19.09.2024 | 484,00 | 496,80 | 482,20 | 494,90 | 2,59% | 36.156,00 |
| 18.09.2024 | 482,50 | 491,00 | 478,00 | 482,40 | -0,25% | 52.357,00 |
| 17.09.2024 | 520,80 | 520,80 | 482,00 | 483,60 | -6,86% | 99.645,00 |
| 16.09.2024 | 520,00 | 522,40 | 516,40 | 519,20 | 0,08% | 13.245,00 |
| 13.09.2024 | 521,00 | 522,80 | 512,40 | 518,80 | -0,27% | 19.512,00 |
| 12.09.2024 | 512,60 | 521,80 | 511,00 | 520,20 | 1,36% | 24.876,00 |
| 11.09.2024 | 507,80 | 513,20 | 504,80 | 513,20 | 0,75% | 18.924,00 |
| 10.09.2024 | 508,40 | 511,80 | 503,20 | 509,40 | 0,16% | 20.909,00 |
| 09.09.2024 | 502,20 | 510,40 | 499,40 | 508,60 | 0,91% | 24.100,00 |
| 06.09.2024 | 512,40 | 516,80 | 499,50 | 504,00 | -1,75% | 37.953,00 |
| 05.09.2024 | 524,20 | 524,20 | 507,80 | 513,00 | -2,17% | 42.139,00 |
| 04.09.2024 | 513,20 | 528,20 | 505,20 | 524,40 | 1,12% | 41.269,00 |
| 03.09.2024 | 525,20 | 531,40 | 516,20 | 518,60 | -1,78% | 43.082,00 |
| 02.09.2024 | 541,20 | 542,60 | 521,20 | 528,00 | -2,58% | 58.256,00 |
| 30.08.2024 | 543,80 | 545,80 | 540,20 | 542,00 | -0,11% | 15.015,00 |
| 29.08.2024 | 544,40 | 547,00 | 539,40 | 542,60 | -0,18% | 30.959,00 |
| 28.08.2024 | 535,20 | 546,00 | 533,40 | 543,60 | 1,76% | 34.039,00 |
| 27.08.2024 | 533,80 | 537,20 | 529,60 | 534,20 | 0,11% | 17.286,00 |
| 26.08.2024 | 534,80 | 537,00 | 529,20 | 533,60 | 0,11% | 21.488,00 |
| 23.08.2024 | 534,60 | 536,00 | 528,20 | 533,00 | 0,00% | 26.597,00 |
| 22.08.2024 | 536,40 | 538,60 | 533,00 | 533,00 | -0,52% | 18.076,00 |
| 21.08.2024 | 535,60 | 537,80 | 530,40 | 535,80 | 0,53% | 35.218,00 |
| 20.08.2024 | 549,00 | 554,00 | 532,00 | 533,00 | -3,23% | 66.856,00 |
| 19.08.2024 | 532,20 | 554,60 | 517,00 | 550,80 | -2,38% | 181.457,00 |
| 16.08.2024 | 563,00 | 568,80 | 560,00 | 564,20 | 0,32% | 51.244,00 |
| 15.08.2024 | 559,20 | 565,40 | 555,20 | 562,40 | 0,86% | 68.550,00 |
| 14.08.2024 | 549,00 | 558,80 | 547,80 | 557,60 | 2,09% | 86.279,00 |
| 13.08.2024 | 545,20 | 549,60 | 538,00 | 546,20 | 0,22% | 58.425,00 |
| 12.08.2024 | 538,80 | 549,60 | 538,60 | 545,00 | 1,83% | 110.920,00 |
| 09.08.2024 | 511,80 | 538,40 | 511,00 | 535,20 | 4,98% | 167.020,00 |
| 08.08.2024 | 495,00 | 511,80 | 481,30 | 509,80 | 3,74% | 96.059,00 |
| 07.08.2024 | 493,40 | 498,70 | 490,60 | 491,40 | -0,18% | 34.093,00 |
| 06.08.2024 | 481,80 | 493,20 | 481,60 | 492,30 | 3,42% | 50.903,00 |
| 05.08.2024 | 465,00 | 484,80 | 439,00 | 476,00 | -1,65% | 141.040,00 |