1.151,600€
-4,08%
Echtzeit-Aktienkurs Rheinmetall AG
Bid:
Ask:
Aktienkurse zur Rheinmetall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 1.161,20 | 1.238,00 | 1.120,60 | 1.159,00 | -3,46% | 499.459,00 |
| 05.08.2026 | 1.206,80 | 1.233,80 | 1.197,00 | 1.200,60 | -0,02% | 250.871,00 |
| 04.08.2026 | 1.190,80 | 1.222,00 | 1.190,00 | 1.200,80 | 2,20% | 168.696,00 |
| 03.08.2026 | 1.152,60 | 1.191,80 | 1.142,00 | 1.175,00 | 3,07% | 208.872,00 |
| 31.07.2026 | 1.149,40 | 1.174,60 | 1.126,80 | 1.140,00 | 0,04% | 191.769,00 |
| 30.07.2026 | 1.155,60 | 1.155,60 | 1.121,00 | 1.139,60 | -1,20% | 238.581,00 |
| 29.07.2026 | 1.091,40 | 1.187,40 | 1.058,00 | 1.153,40 | 6,13% | 440.462,00 |
| 28.07.2026 | 1.065,20 | 1.100,80 | 1.063,40 | 1.086,80 | 3,45% | 235.593,00 |
| 27.07.2026 | 1.046,00 | 1.073,60 | 1.036,00 | 1.050,60 | 1,25% | 197.179,00 |
| 24.07.2026 | 1.025,00 | 1.038,60 | 1.022,00 | 1.037,60 | 2,03% | 115.598,00 |
| 23.07.2026 | 1.011,20 | 1.058,80 | 1.011,00 | 1.017,00 | 0,91% | 194.293,00 |
| 22.07.2026 | 1.007,00 | 1.023,20 | 993,30 | 1.007,80 | 1,25% | 129.658,00 |
| 21.07.2026 | 996,90 | 1.017,60 | 985,30 | 995,40 | 0,51% | 167.047,00 |
| 20.07.2026 | 988,70 | 998,00 | 978,70 | 990,30 | 0,62% | 156.516,00 |
| 17.07.2026 | 948,70 | 990,00 | 937,60 | 984,20 | 2,11% | 240.387,00 |
| 16.07.2026 | 970,00 | 977,80 | 959,80 | 963,90 | -1,25% | 149.035,00 |
| 15.07.2026 | 955,00 | 983,20 | 936,20 | 976,10 | -0,39% | 184.269,00 |
| 14.07.2026 | 958,00 | 989,50 | 952,40 | 979,90 | 0,07% | 205.385,00 |
| 13.07.2026 | 993,10 | 1.015,20 | 942,00 | 979,20 | -1,29% | 282.465,00 |
| 10.07.2026 | 1.001,80 | 1.006,00 | 977,30 | 992,00 | -2,09% | 234.843,00 |
| 09.07.2026 | 1.070,00 | 1.079,00 | 1.009,20 | 1.013,20 | -4,31% | 263.779,00 |
| 08.07.2026 | 1.109,40 | 1.121,00 | 1.053,20 | 1.058,80 | -4,75% | 238.727,00 |
| 07.07.2026 | 1.140,00 | 1.146,00 | 1.111,60 | 1.111,60 | -1,63% | 205.451,00 |
| 06.07.2026 | 1.087,60 | 1.133,80 | 1.087,60 | 1.130,00 | 3,35% | 221.923,00 |
| 03.07.2026 | 1.117,20 | 1.121,00 | 1.073,00 | 1.093,40 | -1,94% | 243.940,00 |
| 02.07.2026 | 1.061,80 | 1.120,80 | 1.048,80 | 1.115,00 | 6,13% | 377.448,00 |
| 01.07.2026 | 1.006,00 | 1.056,80 | 998,80 | 1.050,60 | 6,07% | 394.721,00 |
| 30.06.2026 | 975,40 | 1.007,60 | 960,90 | 990,50 | 2,02% | 330.074,00 |
| 29.06.2026 | 950,00 | 979,40 | 945,20 | 970,90 | 2,57% | 325.465,00 |
| 26.06.2026 | 936,20 | 950,60 | 928,80 | 946,60 | -0,02% | 280.461,00 |
| 25.06.2026 | 940,70 | 959,40 | 900,20 | 946,80 | -0,23% | 635.046,00 |
| 24.06.2026 | 1.075,00 | 1.080,40 | 930,00 | 949,00 | -18,65% | 1.511.597,00 |
| 23.06.2026 | 1.189,40 | 1.216,00 | 1.155,00 | 1.166,60 | -1,92% | 193.777,00 |
| 22.06.2026 | 1.200,00 | 1.233,80 | 1.146,00 | 1.189,40 | -1,10% | 263.461,00 |
| 19.06.2026 | 1.179,40 | 1.223,80 | 1.179,40 | 1.202,60 | 2,04% | 438.000,00 |
| 18.06.2026 | 1.176,80 | 1.197,80 | 1.148,80 | 1.178,60 | 0,72% | 251.187,00 |
| 17.06.2026 | 1.145,00 | 1.182,60 | 1.144,00 | 1.170,20 | 2,15% | 197.680,00 |
| 16.06.2026 | 1.157,00 | 1.195,00 | 1.134,60 | 1.145,60 | -0,40% | 226.345,00 |
| 15.06.2026 | 1.192,80 | 1.216,40 | 1.145,40 | 1.150,20 | -4,60% | 222.583,00 |
| 12.06.2026 | 1.238,00 | 1.238,00 | 1.177,00 | 1.205,60 | -1,18% | 184.098,00 |
| 11.06.2026 | 1.206,80 | 1.241,40 | 1.198,00 | 1.220,00 | 1,90% | 201.678,00 |
| 10.06.2026 | 1.211,00 | 1.216,40 | 1.187,60 | 1.197,20 | -0,83% | 142.201,00 |
| 09.06.2026 | 1.194,00 | 1.230,00 | 1.172,00 | 1.207,20 | 0,62% | 159.435,00 |
| 08.06.2026 | 1.196,40 | 1.220,00 | 1.181,80 | 1.199,80 | -0,83% | 121.555,00 |
| 05.06.2026 | 1.187,00 | 1.221,20 | 1.180,80 | 1.209,80 | 1,65% | 146.109,00 |
| 04.06.2026 | 1.194,20 | 1.209,20 | 1.176,80 | 1.190,20 | -0,85% | 155.174,00 |
| 03.06.2026 | 1.180,00 | 1.200,40 | 1.158,60 | 1.200,40 | 0,87% | 194.598,00 |
| 02.06.2026 | 1.215,00 | 1.220,00 | 1.161,80 | 1.190,00 | -1,41% | 286.055,00 |
| 01.06.2026 | 1.296,00 | 1.298,80 | 1.207,00 | 1.207,00 | -6,68% | 300.167,00 |
| 29.05.2026 | 1.286,00 | 1.304,80 | 1.281,40 | 1.293,40 | 0,73% | 451.405,00 |
| 28.05.2026 | 1.226,00 | 1.298,20 | 1.217,40 | 1.284,00 | 4,15% | 290.075,00 |
| 27.05.2026 | 1.233,00 | 1.256,80 | 1.226,60 | 1.232,80 | -0,36% | 191.647,00 |
| 26.05.2026 | 1.243,60 | 1.249,60 | 1.229,20 | 1.237,20 | -0,51% | 148.392,00 |
| 25.05.2026 | 1.230,00 | 1.245,60 | 1.218,00 | 1.243,60 | 1,34% | 99.965,00 |
| 22.05.2026 | 1.222,80 | 1.248,00 | 1.211,60 | 1.227,20 | 1,47% | 169.100,00 |
| 21.05.2026 | 1.229,00 | 1.237,80 | 1.206,00 | 1.209,40 | -1,96% | 181.237,00 |
| 20.05.2026 | 1.206,60 | 1.240,20 | 1.200,60 | 1.233,60 | 2,20% | 227.591,00 |
| 19.05.2026 | 1.198,00 | 1.235,00 | 1.185,00 | 1.207,00 | 2,99% | 330.910,00 |
| 18.05.2026 | 1.134,40 | 1.179,80 | 1.123,60 | 1.172,00 | 4,64% | 303.127,00 |
| 15.05.2026 | 1.140,00 | 1.179,20 | 1.120,00 | 1.120,00 | -2,03% | 218.324,00 |
| 14.05.2026 | 1.137,00 | 1.166,80 | 1.124,00 | 1.143,20 | 1,93% | 230.907,00 |
| 13.05.2026 | 1.165,60 | 1.170,60 | 1.099,20 | 1.121,60 | -3,48% | 373.107,00 |
| 12.05.2026 | 1.166,40 | 1.177,00 | 1.123,00 | 1.162,00 | -1,99% | 311.857,00 |
| 11.05.2026 | 1.223,60 | 1.233,40 | 1.155,20 | 1.185,60 | -2,69% | 451.797,00 |
| 08.05.2026 | 1.318,80 | 1.323,60 | 1.211,40 | 1.218,40 | -9,18% | 646.744,00 |
| 07.05.2026 | 1.422,00 | 1.430,20 | 1.326,40 | 1.341,60 | -6,94% | 498.328,00 |
| 06.05.2026 | 1.447,00 | 1.456,20 | 1.398,60 | 1.441,60 | 0,43% | 297.188,00 |
| 05.05.2026 | 1.390,00 | 1.450,00 | 1.389,60 | 1.435,40 | 3,40% | 344.493,00 |
| 04.05.2026 | 1.393,00 | 1.406,20 | 1.383,00 | 1.388,20 | 2,39% | 255.045,00 |
| 30.04.2026 | 1.322,00 | 1.359,00 | 1.321,00 | 1.355,80 | 1,33% | 217.428,00 |
| 29.04.2026 | 1.364,00 | 1.383,40 | 1.335,80 | 1.338,00 | -0,39% | 178.269,00 |
| 28.04.2026 | 1.354,60 | 1.355,80 | 1.316,00 | 1.343,20 | -0,19% | 171.493,00 |
| 27.04.2026 | 1.321,20 | 1.365,40 | 1.321,00 | 1.345,80 | 2,02% | 212.894,00 |
| 24.04.2026 | 1.390,00 | 1.392,40 | 1.309,80 | 1.319,20 | -6,24% | 365.584,00 |
| 23.04.2026 | 1.410,00 | 1.421,20 | 1.396,60 | 1.407,00 | -1,11% | 178.982,00 |
| 22.04.2026 | 1.437,40 | 1.440,20 | 1.414,00 | 1.422,80 | -0,57% | 170.797,00 |
| 21.04.2026 | 1.479,60 | 1.493,60 | 1.423,40 | 1.431,00 | -3,04% | 220.661,00 |
| 20.04.2026 | 1.489,60 | 1.490,00 | 1.458,40 | 1.475,80 | -1,30% | 158.639,00 |
| 17.04.2026 | 1.485,00 | 1.532,80 | 1.484,20 | 1.495,20 | -0,13% | 244.617,00 |
| 16.04.2026 | 1.520,00 | 1.531,60 | 1.486,40 | 1.497,20 | -1,19% | 190.721,00 |
| 15.04.2026 | 1.483,40 | 1.529,40 | 1.472,80 | 1.515,20 | 1,92% | 163.558,00 |
| 14.04.2026 | 1.498,00 | 1.502,60 | 1.473,60 | 1.486,60 | -0,59% | 189.515,00 |
| 13.04.2026 | 1.450,60 | 1.506,20 | 1.448,00 | 1.495,40 | 2,16% | 233.902,00 |
| 10.04.2026 | 1.547,40 | 1.549,80 | 1.433,00 | 1.463,80 | -5,57% | 464.307,00 |
| 09.04.2026 | 1.552,40 | 1.562,20 | 1.519,60 | 1.550,20 | -1,76% | 197.285,00 |
| 08.04.2026 | 1.591,00 | 1.592,00 | 1.553,00 | 1.578,00 | 3,07% | 232.737,00 |
| 07.04.2026 | 1.580,00 | 1.584,00 | 1.503,20 | 1.531,00 | -2,52% | 204.330,00 |
| 02.04.2026 | 1.543,00 | 1.591,50 | 1.533,50 | 1.570,50 | -0,70% | 218.771,00 |
| 01.04.2026 | 1.488,00 | 1.593,50 | 1.457,00 | 1.581,50 | 9,48% | 427.325,00 |
| 31.03.2026 | 1.409,50 | 1.456,50 | 1.395,00 | 1.444,50 | 2,48% | 193.336,00 |
| 30.03.2026 | 1.345,00 | 1.420,00 | 1.336,50 | 1.409,50 | 2,17% | 201.165,00 |
| 27.03.2026 | 1.425,00 | 1.436,00 | 1.365,00 | 1.379,50 | -3,93% | 257.243,00 |
| 26.03.2026 | 1.474,50 | 1.475,00 | 1.433,50 | 1.436,00 | -3,40% | 163.959,00 |
| 25.03.2026 | 1.493,50 | 1.500,00 | 1.475,50 | 1.486,50 | 1,02% | 150.973,00 |
| 24.03.2026 | 1.492,00 | 1.492,00 | 1.438,00 | 1.471,50 | -0,78% | 188.005,00 |
| 23.03.2026 | 1.461,50 | 1.528,00 | 1.427,00 | 1.483,00 | -1,33% | 329.505,00 |
| 20.03.2026 | 1.572,00 | 1.578,00 | 1.500,00 | 1.503,00 | -3,03% | 435.404,00 |
| 19.03.2026 | 1.607,50 | 1.640,00 | 1.548,50 | 1.550,00 | -3,46% | 239.046,00 |
| 18.03.2026 | 1.636,00 | 1.656,00 | 1.602,50 | 1.605,50 | -1,80% | 226.675,00 |
| 17.03.2026 | 1.624,50 | 1.637,50 | 1.581,50 | 1.635,00 | 0,65% | 226.243,00 |