1.306,250€
-3,24%
Echtzeit-Aktienkurs RHEINMETALL AG
Bid:
Ask:
Aktienkurse zur RHEINMETALL AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 1.343,00 | 1.348,50 | 1.276,50 | 1.310,00 | -2,96% | 341.116,00 |
| 27.03.2025 | 1.335,00 | 1.361,50 | 1.327,00 | 1.350,00 | -0,26% | 183.442,00 |
| 26.03.2025 | 1.331,00 | 1.369,50 | 1.317,50 | 1.353,50 | 2,58% | 362.451,00 |
| 25.03.2025 | 1.317,00 | 1.319,50 | 1.288,00 | 1.319,50 | 0,00% | 235.374,00 |
| 24.03.2025 | 1.320,00 | 1.367,50 | 1.310,00 | 1.319,50 | 1,11% | 294.380,00 |
| 21.03.2025 | 1.319,00 | 1.332,50 | 1.245,00 | 1.305,00 | -2,32% | 548.602,00 |
| 20.03.2025 | 1.367,00 | 1.391,00 | 1.206,00 | 1.336,00 | -3,19% | 856.051,00 |
| 19.03.2025 | 1.461,50 | 1.483,00 | 1.331,50 | 1.380,00 | -4,53% | 844.416,00 |
| 18.03.2025 | 1.368,00 | 1.445,50 | 1.348,00 | 1.445,50 | 5,67% | 693.488,00 |
| 17.03.2025 | 1.400,00 | 1.406,50 | 1.329,50 | 1.368,00 | -0,07% | 861.219,00 |
| 14.03.2025 | 1.310,00 | 1.386,00 | 1.292,00 | 1.369,00 | 6,29% | 890.924,00 |
| 13.03.2025 | 1.320,00 | 1.337,50 | 1.252,50 | 1.288,00 | 1,82% | 817.755,00 |
| 12.03.2025 | 1.185,00 | 1.279,50 | 1.138,50 | 1.265,00 | 9,62% | 1.179.803,00 |
| 11.03.2025 | 1.116,50 | 1.182,50 | 1.113,00 | 1.154,00 | 3,13% | 474.920,00 |
| 10.03.2025 | 1.135,00 | 1.154,50 | 1.071,00 | 1.119,00 | 0,36% | 660.313,00 |
| 07.03.2025 | 1.197,50 | 1.199,50 | 1.115,00 | 1.115,00 | -7,01% | 665.722,00 |
| 06.03.2025 | 1.214,50 | 1.218,50 | 1.173,00 | 1.199,00 | -0,29% | 544.136,00 |
| 05.03.2025 | 1.171,00 | 1.202,50 | 1.136,00 | 1.202,50 | 7,17% | 737.840,00 |
| 04.03.2025 | 1.200,00 | 1.201,00 | 1.085,00 | 1.122,00 | -1,97% | 999.479,00 |
| 03.03.2025 | 1.150,00 | 1.199,00 | 1.077,00 | 1.144,50 | 13,71% | 1.241.404,00 |
| 28.02.2025 | 1.005,00 | 1.012,50 | 983,80 | 1.006,50 | 0,55% | 450.496,00 |
| 27.02.2025 | 971,60 | 1.002,00 | 966,60 | 1.001,00 | 3,20% | 497.588,00 |
| 26.02.2025 | 965,00 | 971,60 | 949,60 | 970,00 | 1,81% | 265.383,00 |
| 25.02.2025 | 976,00 | 989,80 | 938,00 | 952,80 | 0,15% | 670.460,00 |
| 24.02.2025 | 930,00 | 951,40 | 914,40 | 951,40 | 6,40% | 509.191,00 |
| 21.02.2025 | 902,60 | 906,60 | 880,80 | 894,20 | 0,52% | 357.911,00 |
| 20.02.2025 | 930,00 | 931,40 | 886,00 | 889,60 | -4,63% | 672.352,00 |
| 19.02.2025 | 940,00 | 961,20 | 930,20 | 932,80 | 0,43% | 461.576,00 |
| 18.02.2025 | 966,40 | 968,00 | 915,40 | 928,80 | -0,30% | 839.484,00 |
| 17.02.2025 | 900,00 | 937,80 | 859,40 | 931,60 | 14,03% | 1.025.167,00 |
| 14.02.2025 | 762,80 | 832,20 | 759,80 | 817,00 | 7,93% | 763.422,00 |
| 13.02.2025 | 695,00 | 757,80 | 688,00 | 757,00 | 3,98% | 810.382,00 |
| 12.02.2025 | 728,20 | 729,20 | 711,00 | 728,00 | -0,46% | 277.086,00 |
| 11.02.2025 | 732,20 | 739,40 | 722,80 | 731,40 | 0,05% | 214.715,00 |
| 10.02.2025 | 725,60 | 731,00 | 715,20 | 731,00 | 1,05% | 211.817,00 |
| 07.02.2025 | 719,00 | 734,00 | 713,40 | 723,40 | 2,41% | 427.367,00 |
| 06.02.2025 | 757,00 | 759,80 | 706,40 | 706,40 | -5,66% | 863.997,00 |
| 05.02.2025 | 754,40 | 774,60 | 743,60 | 748,80 | -1,24% | 353.372,00 |
| 04.02.2025 | 770,40 | 774,80 | 715,40 | 758,20 | -0,76% | 564.644,00 |
| 03.02.2025 | 750,00 | 772,00 | 747,60 | 764,00 | 1,14% | 383.132,00 |
| 31.01.2025 | 747,20 | 760,20 | 744,00 | 755,40 | 1,12% | 240.924,00 |
| 30.01.2025 | 744,20 | 758,40 | 741,00 | 747,00 | 0,62% | 252.335,00 |
| 29.01.2025 | 733,20 | 742,40 | 728,40 | 742,40 | 1,39% | 186.428,00 |
| 28.01.2025 | 723,80 | 734,20 | 716,80 | 732,20 | 1,24% | 142.673,00 |
| 27.01.2025 | 727,80 | 730,40 | 703,00 | 723,20 | -1,15% | 409.281,00 |
| 24.01.2025 | 739,40 | 743,60 | 726,20 | 731,60 | -0,27% | 309.806,00 |
| 23.01.2025 | 729,20 | 735,40 | 720,40 | 733,60 | 2,20% | 362.433,00 |
| 22.01.2025 | 710,00 | 723,40 | 707,00 | 717,80 | 1,76% | 296.689,00 |
| 21.01.2025 | 696,80 | 705,40 | 694,00 | 705,40 | 1,88% | 198.717,00 |
| 20.01.2025 | 698,80 | 706,20 | 690,80 | 692,40 | -0,29% | 271.694,00 |
| 17.01.2025 | 690,00 | 698,00 | 684,00 | 694,40 | 1,22% | 357.031,00 |
| 16.01.2025 | 662,00 | 687,40 | 658,60 | 686,00 | 4,51% | 411.607,00 |
| 15.01.2025 | 653,00 | 659,60 | 649,40 | 656,40 | 0,21% | 185.731,00 |
| 14.01.2025 | 646,00 | 656,40 | 645,20 | 655,00 | 1,58% | 177.130,00 |
| 13.01.2025 | 652,20 | 653,60 | 630,00 | 644,80 | -0,80% | 191.958,00 |
| 10.01.2025 | 649,40 | 654,80 | 643,20 | 650,00 | 0,12% | 192.039,00 |
| 09.01.2025 | 649,80 | 652,60 | 641,60 | 649,20 | 0,06% | 152.543,00 |
| 08.01.2025 | 621,80 | 649,60 | 621,20 | 648,80 | 5,15% | 393.648,00 |
| 07.01.2025 | 607,00 | 619,80 | 607,00 | 617,00 | 1,75% | 194.910,00 |
| 06.01.2025 | 614,00 | 614,80 | 599,20 | 606,40 | -1,49% | 282.194,00 |
| 03.01.2025 | 601,40 | 615,60 | 593,20 | 615,60 | 1,92% | 193.098,00 |
| 02.01.2025 | 614,00 | 620,60 | 598,20 | 604,00 | -1,72% | 248.324,00 |
| 30.12.2024 | 619,00 | 619,20 | 613,80 | 614,60 | -0,52% | 68.677,00 |
| 27.12.2024 | 622,40 | 624,60 | 616,20 | 617,80 | -0,29% | 101.530,00 |
| 23.12.2024 | 619,40 | 636,60 | 617,40 | 619,60 | 1,31% | 209.378,00 |
| 20.12.2024 | 614,80 | 617,60 | 601,20 | 611,60 | -1,39% | 309.478,00 |
| 19.12.2024 | 609,80 | 620,20 | 605,40 | 620,20 | 1,14% | 184.494,00 |
| 18.12.2024 | 610,20 | 617,40 | 606,00 | 613,20 | 0,07% | 105.092,00 |
| 17.12.2024 | 621,00 | 629,40 | 607,00 | 612,80 | -1,76% | 225.910,00 |
| 16.12.2024 | 624,20 | 632,60 | 621,60 | 623,80 | 1,27% | 219.449,00 |
| 13.12.2024 | 627,80 | 632,40 | 615,00 | 616,00 | -1,72% | 156.837,00 |
| 12.12.2024 | 627,20 | 634,20 | 623,60 | 626,80 | 1,29% | 223.440,00 |
| 11.12.2024 | 611,00 | 620,00 | 608,00 | 618,80 | 2,21% | 260.905,00 |
| 10.12.2024 | 611,00 | 615,00 | 593,00 | 605,40 | -1,24% | 328.399,00 |
| 09.12.2024 | 640,00 | 642,00 | 609,40 | 613,00 | -5,95% | 539.911,00 |
| 06.12.2024 | 658,40 | 661,60 | 649,60 | 651,80 | -0,97% | 190.868,00 |
| 05.12.2024 | 653,40 | 663,80 | 651,00 | 658,20 | 0,95% | 280.622,00 |
| 04.12.2024 | 643,20 | 653,00 | 641,40 | 652,00 | 2,71% | 254.503,00 |
| 03.12.2024 | 629,60 | 636,20 | 627,80 | 634,80 | 1,05% | 195.477,00 |
| 02.12.2024 | 628,40 | 633,20 | 621,80 | 628,20 | 0,93% | 197.260,00 |
| 29.11.2024 | 620,80 | 624,60 | 618,80 | 622,40 | 0,32% | 103.526,00 |
| 28.11.2024 | 618,00 | 620,60 | 614,40 | 620,40 | 0,71% | 87.646,00 |
| 27.11.2024 | 612,80 | 620,00 | 612,20 | 616,00 | -0,29% | 114.371,00 |
| 26.11.2024 | 612,80 | 622,00 | 611,20 | 617,80 | 1,44% | 142.866,00 |
| 25.11.2024 | 625,00 | 626,80 | 605,40 | 609,00 | -1,62% | 332.608,00 |
| 22.11.2024 | 608,00 | 619,00 | 605,40 | 619,00 | 2,15% | 209.508,00 |
| 21.11.2024 | 609,00 | 611,80 | 598,00 | 606,00 | 1,61% | 269.917,00 |
| 20.11.2024 | 608,80 | 609,40 | 586,60 | 596,40 | -1,39% | 300.051,00 |
| 19.11.2024 | 585,00 | 610,00 | 582,20 | 604,80 | 3,85% | 497.447,00 |
| 18.11.2024 | 585,40 | 587,40 | 580,20 | 582,40 | 1,15% | 211.284,00 |
| 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 |