575,900€
1,68%
Echtzeit-Aktienkurs Rheinmetall AG
Bid:
Ask:
Aktienkurse zur Rheinmetall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 566,60 | 587,60 | 565,60 | 575,80 | 1,66% | 415.387,00 |
| 14.11.2024 | 571,00 | 571,60 | 562,20 | 566,40 | -1,12% | 220.484,00 |
| 13.11.2024 | 575,00 | 578,00 | 555,20 | 572,80 | -0,21% | 336.201,00 |
| 12.11.2024 | 565,00 | 580,60 | 558,40 | 574,00 | 1,59% | 343.431,00 |
| 11.11.2024 | 550,00 | 568,60 | 546,60 | 565,00 | 3,48% | 371.466,00 |
| 08.11.2024 | 542,00 | 546,00 | 527,20 | 546,00 | 0,78% | 462.559,00 |
| 07.11.2024 | 506,80 | 545,20 | 491,60 | 541,80 | 9,28% | 922.573,00 |
| 06.11.2024 | 478,80 | 502,80 | 466,70 | 495,80 | 3,23% | 548.088,00 |
| 05.11.2024 | 466,40 | 481,00 | 464,70 | 480,30 | 2,56% | 142.000,00 |
| 04.11.2024 | 476,50 | 478,40 | 463,80 | 468,30 | -2,03% | 211.464,00 |
| 01.11.2024 | 473,50 | 481,50 | 473,50 | 478,00 | 1,01% | 176.786,00 |
| 31.10.2024 | 481,40 | 482,80 | 465,10 | 473,20 | -2,57% | 282.837,00 |
| 30.10.2024 | 490,50 | 491,60 | 478,30 | 485,70 | -0,61% | 169.895,00 |
| 29.10.2024 | 490,60 | 496,60 | 488,70 | 488,70 | -0,37% | 156.908,00 |
| 28.10.2024 | 486,00 | 490,50 | 478,00 | 490,50 | 0,97% | 163.255,00 |
| 25.10.2024 | 501,60 | 502,80 | 485,20 | 485,80 | -3,50% | 270.632,00 |
| 24.10.2024 | 493,70 | 507,20 | 491,60 | 503,40 | 2,30% | 209.689,00 |
| 23.10.2024 | 494,10 | 495,70 | 487,50 | 492,10 | -0,40% | 140.100,00 |
| 22.10.2024 | 491,90 | 498,00 | 484,30 | 494,10 | 0,75% | 190.159,00 |
| 21.10.2024 | 487,20 | 493,80 | 487,00 | 490,40 | 0,47% | 120.838,00 |
| 18.10.2024 | 484,00 | 489,30 | 483,00 | 488,10 | 0,37% | 154.208,00 |
| 17.10.2024 | 481,90 | 490,70 | 480,60 | 486,30 | 1,06% | 145.808,00 |
| 16.10.2024 | 483,90 | 488,30 | 479,00 | 481,20 | -0,37% | 185.647,00 |
| 15.10.2024 | 485,50 | 491,00 | 475,70 | 483,00 | -0,19% | 190.706,00 |
| 14.10.2024 | 478,00 | 486,80 | 477,30 | 483,90 | 2,20% | 173.020,00 |
| 11.10.2024 | 477,70 | 479,70 | 466,10 | 473,50 | -1,56% | 299.062,00 |
| 10.10.2024 | 496,30 | 505,60 | 478,70 | 481,00 | -3,68% | 452.008,00 |
| 09.10.2024 | 503,00 | 504,00 | 491,30 | 499,40 | -0,60% | 167.846,00 |
| 08.10.2024 | 506,80 | 508,60 | 501,40 | 502,40 | -0,75% | 139.685,00 |
| 07.10.2024 | 519,00 | 522,40 | 495,10 | 506,20 | -2,65% | 246.049,00 |
| 04.10.2024 | 516,00 | 520,40 | 513,00 | 520,00 | 0,62% | 122.250,00 |
| 03.10.2024 | 518,80 | 525,80 | 508,40 | 516,80 | 0,00% | 136.423,00 |
| 02.10.2024 | 514,00 | 527,00 | 511,40 | 516,80 | 1,14% | 238.553,00 |
| 01.10.2024 | 485,60 | 514,00 | 484,20 | 511,00 | 5,06% | 457.129,00 |
| 30.09.2024 | 482,00 | 486,40 | 472,30 | 486,40 | 0,85% | 239.460,00 |
| 27.09.2024 | 483,40 | 487,30 | 480,90 | 482,30 | -0,41% | 129.690,00 |
| 26.09.2024 | 492,60 | 493,60 | 480,40 | 484,30 | -1,61% | 192.758,00 |
| 25.09.2024 | 483,30 | 493,70 | 480,70 | 492,20 | 1,13% | 113.944,00 |
| 24.09.2024 | 489,00 | 491,50 | 478,60 | 486,70 | -0,43% | 157.767,00 |
| 23.09.2024 | 491,00 | 491,00 | 481,70 | 488,80 | 0,23% | 89.893,00 |
| 20.09.2024 | 496,00 | 496,40 | 486,00 | 487,70 | -1,20% | 243.031,00 |
| 19.09.2024 | 486,90 | 496,80 | 482,00 | 493,60 | 2,56% | 183.712,00 |
| 18.09.2024 | 485,00 | 491,50 | 477,20 | 481,30 | -0,39% | 206.325,00 |
| 17.09.2024 | 520,60 | 520,80 | 481,70 | 483,20 | -6,75% | 559.461,00 |
| 16.09.2024 | 518,00 | 522,20 | 516,20 | 518,20 | -0,54% | 85.360,00 |
| 13.09.2024 | 520,20 | 522,40 | 512,40 | 521,00 | -0,15% | 119.587,00 |
| 12.09.2024 | 515,60 | 521,80 | 511,00 | 521,80 | 2,27% | 117.844,00 |
| 11.09.2024 | 512,20 | 513,60 | 504,80 | 510,20 | -0,16% | 106.528,00 |
| 10.09.2024 | 508,20 | 511,80 | 503,00 | 511,00 | 0,79% | 111.826,00 |
| 09.09.2024 | 504,20 | 510,60 | 499,20 | 507,00 | 1,00% | 114.554,00 |
| 06.09.2024 | 513,40 | 516,80 | 501,20 | 502,00 | -2,56% | 144.237,00 |
| 05.09.2024 | 522,00 | 523,80 | 507,80 | 515,20 | -1,57% | 171.092,00 |
| 04.09.2024 | 508,00 | 528,20 | 505,20 | 523,40 | 0,65% | 164.658,00 |
| 03.09.2024 | 526,20 | 531,40 | 516,20 | 520,00 | -1,40% | 158.186,00 |
| 02.09.2024 | 543,20 | 543,20 | 521,20 | 527,40 | -2,69% | 224.405,00 |
| 30.08.2024 | 540,20 | 545,80 | 539,80 | 542,00 | -0,11% | 164.056,00 |
| 29.08.2024 | 544,00 | 547,00 | 539,00 | 542,60 | -0,15% | 128.127,00 |
| 28.08.2024 | 537,80 | 546,20 | 536,40 | 543,40 | 1,46% | 129.617,00 |
| 27.08.2024 | 535,40 | 537,60 | 529,40 | 535,60 | 0,11% | 100.354,00 |
| 26.08.2024 | 534,80 | 536,20 | 529,20 | 535,00 | -0,07% | 68.596,00 |
| 23.08.2024 | 534,60 | 535,40 | 528,00 | 535,40 | 0,34% | 105.861,00 |
| 22.08.2024 | 536,80 | 539,00 | 532,60 | 533,60 | -0,60% | 123.391,00 |
| 21.08.2024 | 537,80 | 538,60 | 530,40 | 536,80 | 0,41% | 122.446,00 |
| 20.08.2024 | 551,40 | 554,60 | 534,00 | 534,60 | -3,01% | 273.484,00 |
| 19.08.2024 | 540,20 | 554,60 | 533,80 | 551,20 | -1,96% | 336.790,00 |
| 16.08.2024 | 566,00 | 569,00 | 560,20 | 562,20 | -0,18% | 177.403,00 |
| 15.08.2024 | 562,00 | 565,60 | 554,80 | 563,20 | 0,93% | 219.161,00 |
| 14.08.2024 | 550,00 | 558,60 | 549,60 | 558,00 | 1,90% | 271.710,00 |
| 13.08.2024 | 549,00 | 550,00 | 538,40 | 547,60 | 0,29% | 207.977,00 |
| 12.08.2024 | 542,00 | 549,80 | 538,20 | 546,00 | 1,41% | 248.778,00 |
| 09.08.2024 | 515,00 | 538,40 | 514,60 | 538,40 | 5,24% | 455.856,00 |
| 08.08.2024 | 493,20 | 511,60 | 491,70 | 511,60 | 3,44% | 353.609,00 |
| 07.08.2024 | 494,20 | 498,90 | 490,90 | 494,60 | 0,98% | 134.148,00 |
| 06.08.2024 | 488,20 | 493,50 | 483,50 | 489,80 | 1,98% | 200.534,00 |
| 05.08.2024 | 451,00 | 481,00 | 437,50 | 480,30 | 0,04% | 769.769,00 |
| 02.08.2024 | 490,80 | 491,40 | 475,50 | 480,10 | -3,30% | 290.138,00 |
| 01.08.2024 | 505,00 | 509,80 | 496,20 | 496,50 | -1,45% | 171.613,00 |
| 31.07.2024 | 501,60 | 505,20 | 491,60 | 503,80 | 1,06% | 218.647,00 |
| 30.07.2024 | 492,00 | 499,90 | 490,10 | 498,50 | 1,05% | 149.080,00 |
| 29.07.2024 | 494,80 | 500,80 | 491,80 | 493,30 | 0,82% | 182.204,00 |
| 26.07.2024 | 471,50 | 490,30 | 471,50 | 489,30 | 3,80% | 210.569,00 |
| 25.07.2024 | 494,10 | 495,10 | 468,80 | 471,40 | -4,96% | 380.507,00 |
| 24.07.2024 | 492,70 | 510,80 | 490,80 | 496,00 | 0,45% | 273.464,00 |
| 23.07.2024 | 493,70 | 495,40 | 488,20 | 493,80 | 0,02% | 131.690,00 |
| 22.07.2024 | 489,70 | 497,70 | 488,00 | 493,70 | 0,71% | 105.737,00 |
| 19.07.2024 | 495,00 | 495,40 | 488,20 | 490,20 | -0,57% | 129.650,00 |
| 18.07.2024 | 490,70 | 501,20 | 487,00 | 493,00 | 1,92% | 196.705,00 |
| 17.07.2024 | 510,00 | 511,00 | 483,70 | 483,70 | -5,78% | 386.324,00 |
| 16.07.2024 | 514,80 | 514,80 | 506,00 | 513,40 | -0,39% | 157.472,00 |
| 15.07.2024 | 511,20 | 520,60 | 510,40 | 515,40 | 1,26% | 230.034,00 |
| 12.07.2024 | 511,40 | 513,80 | 506,20 | 509,00 | -0,31% | 172.584,00 |
| 11.07.2024 | 503,00 | 515,00 | 494,50 | 510,60 | 1,88% | 286.594,00 |
| 10.07.2024 | 500,80 | 503,60 | 492,40 | 501,20 | 0,08% | 175.197,00 |
| 09.07.2024 | 498,00 | 507,20 | 495,00 | 500,80 | 0,76% | 184.948,00 |
| 08.07.2024 | 493,50 | 511,60 | 492,30 | 497,00 | 1,30% | 256.652,00 |
| 05.07.2024 | 510,20 | 515,80 | 490,30 | 490,60 | -4,77% | 326.793,00 |
| 04.07.2024 | 512,60 | 518,40 | 511,40 | 515,20 | 2,02% | 229.202,00 |
| 03.07.2024 | 490,10 | 505,60 | 489,30 | 505,00 | 4,82% | 379.778,00 |
| 02.07.2024 | 483,50 | 489,50 | 475,90 | 481,80 | -0,33% | 176.868,00 |
| 01.07.2024 | 477,10 | 486,90 | 471,70 | 483,40 | 1,62% | 203.425,00 |