610,800€
-1,52%
Echtzeit-Aktienkurs Rheinmetall AG
Bid:
Ask:
Aktienkurse zur Rheinmetall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |