925,800€
-0,08%
Echtzeit-Aktienkurs Rheinmetall AG
Bid:
Ask:
Aktienkurse zur Rheinmetall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 954,80 | 961,70 | 923,50 | 926,40 | -2,98% | 57.068,00 |
| 06.10.2026 | 984,80 | 993,90 | 942,30 | 954,90 | -2,68% | 57.393,00 |
| 05.10.2026 | 963,20 | 984,90 | 952,50 | 981,20 | 2,22% | 43.153,00 |
| 02.10.2026 | 949,10 | 971,50 | 947,30 | 959,90 | 1,03% | 41.266,00 |
| 01.10.2026 | 957,20 | 967,00 | 940,40 | 950,10 | -0,75% | 38.803,00 |
| 30.09.2026 | 963,80 | 974,90 | 950,40 | 957,30 | -0,67% | 22.886,00 |
| 29.09.2026 | 967,10 | 974,40 | 945,50 | 963,80 | -0,74% | 38.831,00 |
| 28.09.2026 | 979,50 | 988,10 | 965,10 | 971,00 | -1,58% | 31.343,00 |
| 25.09.2026 | 992,50 | 1.000,00 | 970,00 | 986,60 | -0,63% | 37.725,00 |
| 24.09.2026 | 1.018,20 | 1.023,80 | 983,60 | 992,90 | -2,83% | 31.229,00 |
| 23.09.2026 | 995,10 | 1.024,00 | 989,10 | 1.021,80 | 2,41% | 30.543,00 |
| 22.09.2026 | 1.011,20 | 1.015,20 | 986,80 | 997,80 | -1,40% | 33.458,00 |
| 21.09.2026 | 1.016,80 | 1.024,60 | 1.004,40 | 1.012,00 | -0,39% | 22.730,00 |
| 18.09.2026 | 1.018,40 | 1.034,80 | 1.009,60 | 1.016,00 | 0,04% | 24.789,00 |
| 17.09.2026 | 1.015,40 | 1.037,00 | 1.006,20 | 1.015,60 | 0,28% | 25.343,00 |
| 16.09.2026 | 1.029,80 | 1.040,80 | 1.007,20 | 1.012,80 | -1,15% | 26.871,00 |
| 15.09.2026 | 998,00 | 1.029,80 | 987,30 | 1.024,60 | 2,67% | 42.041,00 |
| 14.09.2026 | 990,30 | 1.012,80 | 988,10 | 998,00 | 0,50% | 30.433,00 |
| 11.09.2026 | 1.014,20 | 1.030,00 | 976,00 | 993,00 | -1,97% | 39.222,00 |
| 10.09.2026 | 1.012,40 | 1.022,80 | 988,00 | 1.013,00 | 0,30% | 36.886,00 |
| 09.09.2026 | 1.049,80 | 1.054,20 | 1.001,60 | 1.010,00 | -3,81% | 45.819,00 |
| 08.09.2026 | 1.023,60 | 1.060,00 | 1.018,60 | 1.050,00 | 2,64% | 41.029,00 |
| 07.09.2026 | 1.031,20 | 1.056,20 | 1.016,40 | 1.023,00 | -1,25% | 37.917,00 |
| 04.09.2026 | 1.069,80 | 1.073,60 | 1.031,20 | 1.036,00 | -3,39% | 43.623,00 |
| 03.09.2026 | 1.096,80 | 1.103,80 | 1.055,60 | 1.072,40 | -1,72% | 28.801,00 |
| 02.09.2026 | 1.073,80 | 1.099,80 | 1.068,00 | 1.091,20 | 1,51% | 24.830,00 |
| 01.09.2026 | 1.114,60 | 1.117,20 | 1.071,00 | 1.075,00 | -3,52% | 36.684,00 |
| 31.08.2026 | 1.154,60 | 1.162,40 | 1.107,80 | 1.114,20 | -3,31% | 33.133,00 |
| 28.08.2026 | 1.179,80 | 1.183,80 | 1.147,40 | 1.152,40 | -1,96% | 19.279,00 |
| 27.08.2026 | 1.148,00 | 1.185,60 | 1.138,40 | 1.175,40 | 2,57% | 35.159,00 |
| 26.08.2026 | 1.118,60 | 1.150,60 | 1.105,40 | 1.146,00 | 2,34% | 31.441,00 |
| 25.08.2026 | 1.125,60 | 1.128,80 | 1.110,80 | 1.119,80 | -0,53% | 23.432,00 |
| 24.08.2026 | 1.156,60 | 1.167,00 | 1.114,00 | 1.125,80 | -2,65% | 29.929,00 |
| 21.08.2026 | 1.158,60 | 1.162,60 | 1.140,60 | 1.156,40 | -0,48% | 23.941,00 |
| 20.08.2026 | 1.180,20 | 1.188,80 | 1.154,40 | 1.162,00 | -1,53% | 32.064,00 |
| 19.08.2026 | 1.213,40 | 1.221,60 | 1.171,40 | 1.180,00 | -2,62% | 31.876,00 |
| 18.08.2026 | 1.216,20 | 1.228,80 | 1.201,80 | 1.211,80 | -0,43% | 37.042,00 |
| 17.08.2026 | 1.210,00 | 1.233,80 | 1.203,20 | 1.217,00 | 0,83% | 54.247,00 |
| 14.08.2026 | 1.172,00 | 1.229,80 | 1.167,60 | 1.207,00 | 2,85% | 58.122,00 |
| 13.08.2026 | 1.181,60 | 1.198,00 | 1.156,80 | 1.173,60 | -0,12% | 30.233,00 |
| 12.08.2026 | 1.144,60 | 1.193,60 | 1.140,40 | 1.175,00 | 2,75% | 46.352,00 |
| 11.08.2026 | 1.146,20 | 1.160,20 | 1.128,20 | 1.143,60 | -0,09% | 29.175,00 |
| 10.08.2026 | 1.143,20 | 1.159,80 | 1.121,40 | 1.144,60 | -0,24% | 31.542,00 |
| 07.08.2026 | 1.156,60 | 1.209,40 | 1.129,20 | 1.147,40 | -0,23% | 52.859,00 |
| 06.08.2026 | 1.214,80 | 1.233,00 | 1.121,20 | 1.150,00 | -4,94% | 87.657,00 |
| 05.08.2026 | 1.206,20 | 1.233,20 | 1.198,20 | 1.209,80 | 0,63% | 55.830,00 |
| 04.08.2026 | 1.187,80 | 1.221,60 | 1.186,40 | 1.202,20 | 1,06% | 46.074,00 |
| 03.08.2026 | 1.156,80 | 1.191,60 | 1.142,00 | 1.189,60 | 3,90% | 44.227,00 |
| 31.07.2026 | 1.148,80 | 1.174,60 | 1.126,40 | 1.145,00 | 0,09% | 37.808,00 |
| 30.07.2026 | 1.160,00 | 1.178,80 | 1.121,00 | 1.144,00 | -0,78% | 53.438,00 |
| 29.07.2026 | 1.109,60 | 1.187,80 | 1.058,00 | 1.153,00 | 5,78% | 93.844,00 |
| 28.07.2026 | 1.060,00 | 1.100,40 | 1.052,60 | 1.090,00 | 2,85% | 47.912,00 |
| 27.07.2026 | 1.040,60 | 1.073,80 | 1.035,40 | 1.059,80 | 2,63% | 34.155,00 |
| 24.07.2026 | 1.021,80 | 1.039,00 | 1.020,00 | 1.032,60 | 1,04% | 22.414,00 |
| 23.07.2026 | 1.012,80 | 1.059,00 | 1.004,20 | 1.022,00 | 0,77% | 40.103,00 |
| 22.07.2026 | 1.002,40 | 1.022,80 | 992,20 | 1.014,20 | 1,10% | 28.207,00 |
| 21.07.2026 | 991,70 | 1.017,80 | 985,50 | 1.003,20 | 1,52% | 35.952,00 |
| 20.07.2026 | 978,10 | 997,20 | 978,10 | 988,20 | 1,04% | 20.306,00 |
| 17.07.2026 | 956,90 | 989,80 | 941,70 | 978,00 | 2,13% | 28.795,00 |
| 16.07.2026 | 966,10 | 977,80 | 955,60 | 957,60 | -0,77% | 25.352,00 |
| 15.07.2026 | 975,70 | 982,90 | 937,90 | 965,00 | -1,03% | 32.036,00 |
| 14.07.2026 | 982,80 | 987,20 | 952,00 | 975,00 | -0,81% | 32.963,00 |
| 13.07.2026 | 988,90 | 1.015,00 | 944,00 | 983,00 | -1,01% | 47.107,00 |
| 10.07.2026 | 1.014,20 | 1.019,80 | 977,20 | 993,00 | -1,72% | 40.482,00 |
| 09.07.2026 | 1.055,20 | 1.090,00 | 1.010,00 | 1.010,40 | -4,97% | 57.483,00 |
| 08.07.2026 | 1.116,00 | 1.120,00 | 1.053,40 | 1.063,20 | -4,77% | 46.058,00 |
| 07.07.2026 | 1.139,00 | 1.146,00 | 1.102,00 | 1.116,40 | -1,98% | 44.440,00 |
| 06.07.2026 | 1.098,80 | 1.139,00 | 1.087,60 | 1.139,00 | 3,83% | 48.809,00 |
| 03.07.2026 | 1.108,80 | 1.124,80 | 1.072,80 | 1.097,00 | -0,78% | 50.516,00 |
| 02.07.2026 | 1.059,00 | 1.120,80 | 1.035,20 | 1.105,60 | 4,74% | 120.819,00 |
| 01.07.2026 | 1.003,80 | 1.057,80 | 1.001,00 | 1.055,60 | 5,16% | 84.384,00 |
| 30.06.2026 | 979,90 | 1.007,40 | 960,50 | 1.003,80 | 2,97% | 69.078,00 |
| 29.06.2026 | 954,90 | 979,10 | 945,30 | 974,80 | 3,64% | 55.568,00 |
| 26.06.2026 | 946,40 | 949,90 | 930,30 | 940,60 | -0,59% | 51.834,00 |
| 25.06.2026 | 952,80 | 965,90 | 902,50 | 946,20 | 0,12% | 126.840,00 |
| 24.06.2026 | 1.165,00 | 1.168,80 | 930,20 | 945,10 | -19,35% | 299.406,00 |
| 23.06.2026 | 1.169,80 | 1.215,80 | 1.155,00 | 1.171,80 | -0,54% | 29.404,00 |
| 22.06.2026 | 1.197,00 | 1.233,00 | 1.146,00 | 1.178,20 | -1,83% | 42.489,00 |
| 19.06.2026 | 1.170,00 | 1.223,40 | 1.167,80 | 1.200,20 | 2,32% | 25.732,00 |
| 18.06.2026 | 1.176,00 | 1.196,80 | 1.148,80 | 1.173,00 | 0,69% | 28.655,00 |
| 17.06.2026 | 1.140,20 | 1.182,00 | 1.136,00 | 1.165,00 | 1,43% | 21.726,00 |
| 16.06.2026 | 1.139,60 | 1.194,00 | 1.131,00 | 1.148,60 | 0,54% | 34.607,00 |
| 15.06.2026 | 1.185,00 | 1.215,60 | 1.140,20 | 1.142,40 | -4,53% | 55.436,00 |
| 12.06.2026 | 1.233,00 | 1.237,00 | 1.177,00 | 1.196,60 | -2,87% | 29.659,00 |
| 11.06.2026 | 1.196,40 | 1.241,00 | 1.192,60 | 1.232,00 | 3,17% | 32.352,00 |
| 10.06.2026 | 1.203,80 | 1.216,20 | 1.187,60 | 1.194,20 | -0,67% | 19.824,00 |
| 09.06.2026 | 1.200,20 | 1.230,00 | 1.172,20 | 1.202,20 | -0,15% | 32.703,00 |
| 08.06.2026 | 1.192,60 | 1.219,80 | 1.181,20 | 1.204,00 | 1,18% | 20.677,00 |
| 05.06.2026 | 1.190,00 | 1.220,60 | 1.177,20 | 1.190,00 | -0,83% | 24.976,00 |
| 04.06.2026 | 1.195,00 | 1.209,00 | 1.179,00 | 1.200,00 | 0,82% | 16.868,00 |
| 03.06.2026 | 1.220,00 | 1.220,00 | 1.158,60 | 1.190,20 | -0,73% | 35.105,00 |
| 02.06.2026 | 1.212,60 | 1.229,00 | 1.162,00 | 1.199,00 | -0,76% | 50.955,00 |
| 01.06.2026 | 1.302,00 | 1.312,80 | 1.206,80 | 1.208,20 | -6,46% | 59.520,00 |
| 29.05.2026 | 1.295,60 | 1.313,40 | 1.282,00 | 1.291,60 | 0,05% | 35.948,00 |
| 28.05.2026 | 1.232,80 | 1.298,00 | 1.232,80 | 1.291,00 | 4,48% | 51.282,00 |
| 27.05.2026 | 1.240,00 | 1.256,60 | 1.226,80 | 1.235,60 | -0,18% | 34.193,00 |
| 26.05.2026 | 1.239,80 | 1.249,40 | 1.229,20 | 1.237,80 | -0,18% | 28.933,00 |
| 25.05.2026 | 1.221,40 | 1.245,00 | 1.220,00 | 1.240,00 | 1,52% | 18.687,00 |
| 22.05.2026 | 1.206,00 | 1.247,40 | 1.202,20 | 1.221,40 | 0,44% | 38.372,00 |
| 21.05.2026 | 1.240,00 | 1.240,00 | 1.205,80 | 1.216,00 | -1,70% | 40.736,00 |