1.298,250€
-3,69%
Echtzeit-Aktienkurs Rheinmetall AG
Bid:
Ask:
Aktienkurse zur Rheinmetall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 1.352,00 | 1.366,50 | 1.295,00 | 1.298,25 | -3,69% | 71.075,00 |
| 01.04.2025 | 1.327,00 | 1.364,50 | 1.315,00 | 1.348,00 | 2,04% | 76.320,00 |
| 31.03.2025 | 1.300,00 | 1.326,50 | 1.258,00 | 1.321,00 | 0,99% | 69.121,00 |
| 28.03.2025 | 1.345,00 | 1.356,50 | 1.277,50 | 1.308,00 | -2,50% | 66.780,00 |
| 27.03.2025 | 1.353,50 | 1.362,00 | 1.328,00 | 1.341,50 | -1,14% | 44.013,00 |
| 26.03.2025 | 1.320,00 | 1.369,50 | 1.310,50 | 1.357,00 | 3,19% | 99.769,00 |
| 25.03.2025 | 1.324,50 | 1.324,50 | 1.290,00 | 1.315,00 | -0,68% | 41.819,00 |
| 24.03.2025 | 1.338,00 | 1.350,00 | 1.312,00 | 1.324,00 | -0,82% | 80.431,00 |
| 21.03.2025 | 1.281,50 | 1.335,00 | 1.245,50 | 1.335,00 | 4,17% | 140.279,00 |
| 20.03.2025 | 1.366,50 | 1.393,50 | 1.216,00 | 1.281,50 | -7,14% | 238.738,00 |
| 19.03.2025 | 1.410,00 | 1.480,00 | 1.330,00 | 1.380,00 | -3,73% | 277.446,00 |
| 18.03.2025 | 1.391,50 | 1.450,00 | 1.348,00 | 1.433,50 | 3,02% | 259.315,00 |
| 17.03.2025 | 1.389,50 | 1.428,00 | 1.330,00 | 1.391,50 | 1,42% | 247.943,00 |
| 14.03.2025 | 1.309,50 | 1.385,50 | 1.288,50 | 1.372,00 | 5,46% | 252.696,00 |
| 13.03.2025 | 1.270,50 | 1.350,50 | 1.254,00 | 1.301,00 | 3,50% | 267.636,00 |
| 12.03.2025 | 1.174,50 | 1.279,50 | 1.125,50 | 1.257,00 | 8,93% | 321.798,00 |
| 11.03.2025 | 1.138,00 | 1.182,00 | 1.113,50 | 1.154,00 | 3,31% | 117.405,00 |
| 10.03.2025 | 1.124,00 | 1.158,50 | 1.081,50 | 1.117,00 | 0,45% | 121.354,00 |
| 07.03.2025 | 1.199,50 | 1.202,00 | 1.010,00 | 1.112,00 | -6,95% | 235.992,00 |
| 06.03.2025 | 1.200,00 | 1.220,50 | 1.174,00 | 1.195,00 | -0,25% | 175.069,00 |
| 05.03.2025 | 1.199,50 | 1.201,50 | 1.137,00 | 1.198,00 | 0,93% | 176.959,00 |
| 04.03.2025 | 1.198,50 | 1.216,00 | 1.084,00 | 1.187,00 | 0,85% | 288.876,00 |
| 03.03.2025 | 1.200,00 | 1.228,00 | 1.080,50 | 1.177,00 | 12,26% | 372.359,00 |
| 28.02.2025 | 1.014,00 | 1.054,50 | 983,80 | 1.048,50 | 4,95% | 151.581,00 |
| 27.02.2025 | 967,00 | 1.007,00 | 962,40 | 999,00 | 3,20% | 164.388,00 |
| 26.02.2025 | 965,80 | 971,20 | 950,00 | 968,00 | 0,62% | 69.616,00 |
| 25.02.2025 | 969,80 | 987,80 | 941,40 | 962,00 | 0,42% | 133.912,00 |
| 24.02.2025 | 929,80 | 963,00 | 915,20 | 958,00 | 7,52% | 143.562,00 |
| 21.02.2025 | 900,20 | 907,80 | 882,60 | 891,00 | -0,74% | 64.364,00 |
| 20.02.2025 | 941,40 | 943,80 | 881,00 | 897,60 | -4,29% | 142.896,00 |
| 19.02.2025 | 940,00 | 958,60 | 930,80 | 937,80 | 0,82% | 102.482,00 |
| 18.02.2025 | 925,00 | 991,80 | 915,80 | 930,20 | -0,19% | 231.191,00 |
| 17.02.2025 | 868,80 | 940,00 | 856,00 | 932,00 | 13,99% | 324.275,00 |
| 14.02.2025 | 759,00 | 832,40 | 757,60 | 817,60 | 8,87% | 279.959,00 |
| 13.02.2025 | 678,00 | 757,00 | 676,00 | 751,00 | 8,90% | 203.914,00 |
| 12.02.2025 | 729,80 | 729,80 | 684,00 | 689,60 | -5,79% | 147.438,00 |
| 11.02.2025 | 729,20 | 739,20 | 723,80 | 732,00 | 0,55% | 42.966,00 |
| 10.02.2025 | 732,80 | 732,80 | 715,20 | 728,00 | 0,94% | 46.266,00 |
| 07.02.2025 | 712,80 | 734,00 | 711,60 | 721,20 | 1,32% | 84.768,00 |
| 06.02.2025 | 756,00 | 759,00 | 682,60 | 711,80 | -5,85% | 248.833,00 |
| 05.02.2025 | 757,20 | 774,60 | 744,00 | 756,00 | 0,03% | 90.440,00 |
| 04.02.2025 | 770,20 | 774,60 | 716,80 | 755,80 | -1,54% | 120.534,00 |
| 03.02.2025 | 749,00 | 771,60 | 748,20 | 767,60 | 1,72% | 76.852,00 |
| 31.01.2025 | 749,80 | 760,40 | 743,80 | 754,60 | 0,99% | 48.493,00 |
| 30.01.2025 | 743,00 | 757,80 | 740,80 | 747,20 | 0,43% | 58.442,00 |
| 29.01.2025 | 734,00 | 744,20 | 728,60 | 744,00 | 1,61% | 53.876,00 |
| 28.01.2025 | 722,80 | 734,00 | 717,20 | 732,20 | 1,22% | 35.343,00 |
| 27.01.2025 | 733,00 | 736,00 | 704,20 | 723,40 | -1,17% | 78.283,00 |
| 24.01.2025 | 740,80 | 744,40 | 726,60 | 732,00 | -0,81% | 77.428,00 |
| 23.01.2025 | 724,20 | 738,80 | 720,40 | 738,00 | 2,22% | 87.875,00 |
| 22.01.2025 | 706,80 | 724,00 | 706,20 | 722,00 | 2,50% | 71.242,00 |
| 21.01.2025 | 696,60 | 707,00 | 694,40 | 704,40 | 1,35% | 53.591,00 |
| 20.01.2025 | 699,00 | 706,00 | 690,80 | 695,00 | 0,17% | 81.106,00 |
| 17.01.2025 | 686,20 | 697,80 | 684,60 | 693,80 | 1,58% | 83.404,00 |
| 16.01.2025 | 657,80 | 687,20 | 655,00 | 683,00 | 4,37% | 106.921,00 |
| 15.01.2025 | 653,60 | 659,40 | 650,00 | 654,40 | 0,21% | 41.580,00 |
| 14.01.2025 | 645,20 | 655,60 | 643,00 | 653,00 | 1,15% | 48.010,00 |
| 13.01.2025 | 651,00 | 652,80 | 630,40 | 645,60 | -0,40% | 44.028,00 |
| 10.01.2025 | 646,20 | 654,00 | 643,20 | 648,20 | -0,28% | 38.432,00 |
| 09.01.2025 | 649,80 | 652,60 | 641,80 | 650,00 | 0,18% | 42.160,00 |
| 08.01.2025 | 618,00 | 649,40 | 617,20 | 648,80 | 5,32% | 92.295,00 |
| 07.01.2025 | 605,20 | 619,40 | 602,80 | 616,00 | 1,95% | 41.577,00 |
| 06.01.2025 | 616,60 | 617,80 | 600,00 | 604,20 | -1,60% | 50.733,00 |
| 03.01.2025 | 605,40 | 617,00 | 593,40 | 614,00 | 1,49% | 37.282,00 |
| 02.01.2025 | 616,80 | 620,80 | 598,80 | 605,00 | -1,85% | 41.118,00 |
| 30.12.2024 | 619,80 | 621,00 | 614,20 | 616,40 | -0,19% | 13.283,00 |
| 27.12.2024 | 624,00 | 625,80 | 616,00 | 617,60 | -1,03% | 26.202,00 |
| 23.12.2024 | 611,20 | 636,40 | 610,40 | 624,00 | 2,36% | 53.390,00 |
| 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 |