520,400€
1,13%
Echtzeit-Aktienkurs Rheinmetall AG
Bid:
Ask:
Aktienkurse zur Rheinmetall AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 517,20 | 524,80 | 511,60 | 520,60 | 1,17% | - |
23.04.2024 | 509,00 | 519,40 | 507,00 | 514,60 | 0,94% | 398.292,00 |
22.04.2024 | 510,20 | 513,60 | 499,70 | 509,80 | 1,15% | 394.196,00 |
19.04.2024 | 508,20 | 511,60 | 500,00 | 504,00 | -1,25% | 496.451,00 |
18.04.2024 | 529,80 | 529,80 | 495,80 | 510,40 | -4,02% | 791.777,00 |
17.04.2024 | 540,00 | 540,60 | 512,00 | 531,80 | -2,13% | 516.390,00 |
16.04.2024 | 544,20 | 548,60 | 533,60 | 543,40 | -1,52% | 403.974,00 |
15.04.2024 | 549,80 | 557,80 | 539,00 | 551,80 | 1,58% | 429.000,00 |
12.04.2024 | 537,60 | 548,20 | 533,20 | 543,20 | 1,95% | 449.855,00 |
11.04.2024 | 525,40 | 536,00 | 524,20 | 532,80 | 1,87% | 368.968,00 |
10.04.2024 | 528,00 | 538,80 | 513,80 | 523,00 | 0,19% | 672.994,00 |
09.04.2024 | 566,40 | 571,80 | 492,50 | 522,00 | -6,89% | 1.949.148,00 |
08.04.2024 | 536,20 | 560,60 | 534,40 | 560,60 | 4,43% | 534.195,00 |
05.04.2024 | 535,00 | 537,80 | 525,40 | 536,80 | -0,04% | 435.949,00 |
04.04.2024 | 535,00 | 538,60 | 527,00 | 537,00 | 0,64% | 369.064,00 |
03.04.2024 | 532,00 | 535,00 | 522,60 | 533,60 | 1,14% | 410.716,00 |
02.04.2024 | 523,60 | 535,60 | 517,20 | 527,60 | 1,27% | 523.088,00 |
28.03.2024 | 514,40 | 522,20 | 512,00 | 521,00 | 1,84% | 283.421,00 |
27.03.2024 | 522,20 | 523,80 | 510,20 | 511,60 | -1,80% | 424.270,00 |
26.03.2024 | 507,80 | 521,00 | 507,60 | 521,00 | 2,72% | 415.164,00 |
25.03.2024 | 506,80 | 520,40 | 500,80 | 507,20 | 1,36% | 765.053,00 |
22.03.2024 | 493,70 | 505,40 | 491,60 | 500,40 | 1,75% | 421.749,00 |
21.03.2024 | 481,00 | 492,80 | 480,60 | 491,80 | 2,97% | 364.698,00 |
20.03.2024 | 481,00 | 481,40 | 463,80 | 477,60 | -2,09% | 647.062,00 |
19.03.2024 | 480,50 | 489,40 | 471,40 | 487,80 | 2,24% | 520.334,00 |
18.03.2024 | 466,00 | 477,10 | 459,70 | 477,10 | 4,42% | 488.332,00 |
15.03.2024 | 444,30 | 459,10 | 441,50 | 456,90 | 3,00% | 619.332,00 |
14.03.2024 | 428,70 | 447,90 | 428,00 | 443,60 | 5,29% | 676.466,00 |
13.03.2024 | 421,40 | 423,20 | 411,90 | 421,30 | 0,72% | 300.811,00 |
12.03.2024 | 419,00 | 420,50 | 409,90 | 418,30 | 0,67% | 309.245,00 |
11.03.2024 | 406,70 | 421,30 | 402,00 | 415,50 | -1,49% | 453.632,00 |
08.03.2024 | 437,30 | 437,50 | 416,90 | 421,80 | -3,37% | 588.542,00 |
07.03.2024 | 432,40 | 439,40 | 429,00 | 436,50 | 0,97% | 396.312,00 |
06.03.2024 | 440,10 | 441,10 | 428,40 | 432,30 | -0,51% | 484.831,00 |
05.03.2024 | 430,00 | 439,30 | 430,00 | 434,50 | 1,05% | 288.918,00 |
04.03.2024 | 436,10 | 436,50 | 420,30 | 430,00 | 0,21% | 417.898,00 |
01.03.2024 | 427,00 | 434,80 | 426,30 | 429,10 | 1,20% | 288.441,00 |
29.02.2024 | 421,50 | 426,70 | 421,10 | 424,00 | 0,62% | 351.948,00 |
28.02.2024 | 414,40 | 422,50 | 412,10 | 421,40 | 1,59% | 235.023,00 |
27.02.2024 | 427,60 | 428,00 | 395,30 | 414,80 | -1,66% | 753.635,00 |
26.02.2024 | 413,00 | 423,20 | 412,40 | 421,80 | 2,80% | 422.557,00 |
23.02.2024 | 402,20 | 414,40 | 402,20 | 410,30 | 2,14% | 343.878,00 |
22.02.2024 | 398,60 | 404,50 | 398,60 | 401,70 | 0,43% | 309.475,00 |
21.02.2024 | 402,50 | 403,10 | 391,30 | 400,00 | -0,47% | 393.466,00 |
20.02.2024 | 404,90 | 406,30 | 394,60 | 401,90 | -0,54% | 448.279,00 |
19.02.2024 | 403,40 | 404,10 | 391,30 | 404,10 | 4,10% | 611.512,00 |
16.02.2024 | 384,00 | 389,30 | 378,10 | 388,20 | 2,92% | 449.879,00 |
15.02.2024 | 372,00 | 377,90 | 370,00 | 377,20 | 3,51% | 392.195,00 |
14.02.2024 | 368,00 | 373,50 | 364,40 | 364,40 | -0,16% | 451.875,00 |
13.02.2024 | 365,00 | 366,30 | 357,20 | 365,00 | 4,61% | 510.856,00 |
12.02.2024 | 342,30 | 349,90 | 341,20 | 348,90 | 3,65% | 290.218,00 |
09.02.2024 | 332,20 | 338,00 | 332,20 | 336,60 | 1,36% | 217.436,00 |
08.02.2024 | 333,80 | 335,00 | 329,80 | 332,10 | -0,51% | 147.852,00 |
07.02.2024 | 333,90 | 335,90 | 332,80 | 333,80 | 0,09% | 155.545,00 |
06.02.2024 | 329,80 | 335,20 | 328,30 | 333,50 | 1,83% | 270.252,00 |
05.02.2024 | 329,30 | 333,00 | 324,00 | 327,50 | -0,21% | 276.745,00 |
02.02.2024 | 329,60 | 331,80 | 326,50 | 328,20 | -0,09% | 162.372,00 |
01.02.2024 | 324,20 | 329,90 | 323,00 | 328,50 | 1,14% | 171.514,00 |
31.01.2024 | 325,50 | 327,60 | 322,90 | 324,80 | -0,03% | 132.527,00 |
30.01.2024 | 327,40 | 329,40 | 323,70 | 324,90 | -0,52% | 141.569,00 |
29.01.2024 | 320,00 | 326,70 | 320,00 | 326,60 | 3,03% | 236.431,00 |
26.01.2024 | 325,20 | 326,80 | 313,40 | 317,00 | -3,29% | 425.003,00 |
25.01.2024 | 332,30 | 332,70 | 327,50 | 327,80 | -1,18% | 191.012,00 |
24.01.2024 | 327,10 | 332,80 | 325,40 | 331,70 | 2,03% | 164.472,00 |
23.01.2024 | 335,10 | 336,10 | 323,70 | 325,10 | -2,61% | 351.371,00 |
22.01.2024 | 331,00 | 336,00 | 327,20 | 333,80 | 1,06% | 158.667,00 |
19.01.2024 | 336,60 | 337,90 | 329,60 | 330,30 | -1,17% | 324.897,00 |
18.01.2024 | 328,30 | 336,70 | 324,30 | 334,20 | 2,58% | 355.772,00 |
17.01.2024 | 320,00 | 327,00 | 320,00 | 325,80 | 1,69% | 235.719,00 |
16.01.2024 | 315,80 | 324,10 | 314,00 | 320,40 | 1,52% | 246.670,00 |
15.01.2024 | 318,60 | 318,90 | 314,60 | 315,60 | -0,06% | 160.426,00 |
12.01.2024 | 311,00 | 316,30 | 310,70 | 315,80 | 2,47% | 231.146,00 |
11.01.2024 | 308,10 | 310,80 | 306,20 | 308,20 | 0,72% | 130.874,00 |
10.01.2024 | 306,10 | 310,70 | 305,00 | 306,00 | 0,29% | 151.084,00 |
09.01.2024 | 309,00 | 311,90 | 298,30 | 305,10 | -0,75% | 280.550,00 |
08.01.2024 | 305,50 | 307,80 | 304,60 | 307,40 | 0,75% | 127.099,00 |
05.01.2024 | 304,90 | 306,40 | 302,70 | 305,10 | 0,00% | 140.626,00 |
04.01.2024 | 297,00 | 305,30 | 296,90 | 305,10 | 2,73% | 212.519,00 |
03.01.2024 | 299,00 | 300,20 | 295,30 | 297,00 | -0,74% | 179.890,00 |
02.01.2024 | 289,70 | 300,10 | 289,30 | 299,20 | 4,25% | 430.839,00 |
29.12.2023 | 287,60 | 288,50 | 286,40 | 287,00 | -0,24% | 92.422,00 |
28.12.2023 | 287,10 | 288,90 | 287,10 | 287,70 | 0,28% | 96.322,00 |
27.12.2023 | 284,90 | 288,50 | 283,80 | 286,90 | 0,77% | 127.217,00 |
22.12.2023 | 285,40 | 286,90 | 284,30 | 284,70 | -0,52% | 81.172,00 |
21.12.2023 | 283,60 | 286,20 | 282,80 | 286,20 | 0,63% | 84.379,00 |
20.12.2023 | 284,80 | 285,30 | 282,00 | 284,40 | -0,21% | 102.691,00 |
19.12.2023 | 283,20 | 285,00 | 280,30 | 285,00 | 0,60% | 147.411,00 |
18.12.2023 | 286,40 | 286,80 | 283,30 | 283,30 | -0,81% | 98.695,00 |
15.12.2023 | 287,30 | 287,70 | 284,20 | 285,60 | -0,07% | 251.527,00 |
14.12.2023 | 290,30 | 290,90 | 284,30 | 285,80 | -1,38% | 223.473,00 |
13.12.2023 | 287,10 | 290,60 | 286,70 | 289,80 | 1,05% | 184.023,00 |
12.12.2023 | 284,00 | 286,80 | 281,50 | 286,80 | 1,02% | 194.830,00 |
11.12.2023 | 284,60 | 285,90 | 279,80 | 283,90 | -0,28% | 149.779,00 |
08.12.2023 | 278,50 | 284,70 | 278,00 | 284,70 | 2,41% | 211.008,00 |
07.12.2023 | 282,50 | 283,10 | 277,70 | 278,00 | -1,59% | 153.712,00 |
06.12.2023 | 283,60 | 285,10 | 281,60 | 282,50 | -0,35% | 158.536,00 |
05.12.2023 | 283,80 | 286,70 | 278,50 | 283,50 | 0,04% | 191.773,00 |
04.12.2023 | 286,50 | 291,00 | 281,70 | 283,40 | 0,60% | 337.507,00 |
01.12.2023 | 277,70 | 281,70 | 277,40 | 281,70 | 2,07% | 154.030,00 |
30.11.2023 | 276,70 | 278,60 | 275,40 | 276,00 | 0,29% | 190.969,00 |