502,000€
-2,56%
Echtzeit-Aktienkurs RHEINMETALL AG
Bid:
Ask:
Aktienkurse zur RHEINMETALL AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.06.2024 | 475,50 | 482,50 | 464,50 | 475,70 | -0,02% | 317.912,00 |
| 27.06.2024 | 489,80 | 494,00 | 471,40 | 475,80 | -2,92% | 267.860,00 |
| 26.06.2024 | 494,50 | 497,40 | 484,20 | 490,10 | -0,99% | 192.918,00 |
| 25.06.2024 | 496,50 | 499,30 | 488,20 | 495,00 | -1,08% | 280.021,00 |
| 24.06.2024 | 493,60 | 504,60 | 489,40 | 500,40 | 1,91% | 203.473,00 |
| 21.06.2024 | 505,20 | 510,20 | 491,00 | 491,00 | -1,07% | 589.348,00 |
| 20.06.2024 | 485,40 | 496,80 | 481,50 | 496,30 | 1,72% | 337.407,00 |
| 19.06.2024 | 493,00 | 493,00 | 486,90 | 487,90 | -0,59% | 129.307,00 |
| 18.06.2024 | 491,50 | 499,20 | 489,70 | 490,80 | 0,99% | 239.052,00 |
| 17.06.2024 | 484,80 | 489,30 | 476,90 | 486,00 | 1,42% | 280.579,00 |
| 14.06.2024 | 505,60 | 510,60 | 460,10 | 479,20 | -5,30% | 977.195,00 |
| 13.06.2024 | 515,20 | 520,00 | 506,00 | 506,00 | -1,48% | 227.777,00 |
| 12.06.2024 | 520,00 | 520,80 | 501,60 | 513,60 | -0,73% | 355.340,00 |
| 11.06.2024 | 532,40 | 533,80 | 510,80 | 517,40 | -2,63% | 415.605,00 |
| 10.06.2024 | 530,00 | 532,00 | 527,60 | 531,40 | -0,26% | 127.159,00 |
| 07.06.2024 | 524,40 | 533,20 | 520,20 | 532,80 | 1,72% | 295.761,00 |
| 06.06.2024 | 525,80 | 531,00 | 521,60 | 523,80 | 0,04% | 224.455,00 |
| 05.06.2024 | 522,00 | 527,40 | 519,80 | 523,60 | 1,28% | 118.654,00 |
| 04.06.2024 | 534,00 | 534,20 | 517,00 | 517,00 | -3,36% | 316.308,00 |
| 03.06.2024 | 531,40 | 537,40 | 529,20 | 535,00 | 1,36% | 246.058,00 |
| 31.05.2024 | 517,20 | 530,80 | 517,00 | 527,80 | 2,17% | 363.709,00 |
| 30.05.2024 | 510,60 | 519,60 | 510,00 | 516,60 | 0,31% | 143.892,00 |
| 29.05.2024 | 526,00 | 528,00 | 510,40 | 515,00 | -1,64% | 298.149,00 |
| 28.05.2024 | 534,80 | 538,80 | 522,20 | 523,60 | -1,62% | 317.008,00 |
| 27.05.2024 | 533,60 | 537,60 | 531,20 | 532,20 | 0,26% | 115.789,00 |
| 24.05.2024 | 530,80 | 532,60 | 526,80 | 530,80 | -0,60% | 179.069,00 |
| 23.05.2024 | 523,00 | 536,20 | 523,00 | 534,00 | 2,30% | 355.638,00 |
| 22.05.2024 | 527,00 | 530,20 | 521,20 | 522,00 | -0,95% | 177.640,00 |
| 21.05.2024 | 529,60 | 535,40 | 520,60 | 527,00 | -0,79% | 203.229,00 |
| 20.05.2024 | 514,20 | 531,20 | 513,60 | 531,20 | 3,75% | 239.971,00 |
| 17.05.2024 | 511,00 | 515,80 | 505,20 | 512,00 | -0,27% | 236.832,00 |
| 16.05.2024 | 519,40 | 523,80 | 511,80 | 513,40 | -0,39% | 246.892,00 |
| 15.05.2024 | 518,00 | 522,80 | 507,80 | 515,40 | -1,19% | 314.770,00 |
| 14.05.2024 | 518,00 | 523,00 | 504,00 | 521,60 | -2,72% | 589.539,00 |
| 13.05.2024 | 543,00 | 544,20 | 527,80 | 536,20 | 0,07% | 237.986,00 |
| 10.05.2024 | 542,00 | 544,20 | 534,20 | 535,80 | -1,11% | 171.612,00 |
| 09.05.2024 | 533,80 | 542,00 | 533,00 | 541,80 | 1,31% | 152.696,00 |
| 08.05.2024 | 533,00 | 540,80 | 532,20 | 534,80 | 1,13% | 165.034,00 |
| 07.05.2024 | 549,00 | 550,60 | 523,20 | 528,80 | -3,22% | 391.210,00 |
| 06.05.2024 | 537,00 | 546,80 | 536,40 | 546,40 | 1,83% | 223.684,00 |
| 03.05.2024 | 513,80 | 536,60 | 511,00 | 536,60 | 4,72% | 383.071,00 |
| 02.05.2024 | 516,40 | 518,20 | 505,60 | 512,40 | -0,93% | 286.327,00 |
| 30.04.2024 | 523,00 | 525,40 | 513,60 | 517,20 | -1,49% | 202.216,00 |
| 29.04.2024 | 524,20 | 530,60 | 521,20 | 525,00 | 0,11% | 189.819,00 |
| 26.04.2024 | 513,00 | 524,40 | 507,80 | 524,40 | 2,22% | 302.400,00 |
| 25.04.2024 | 519,60 | 519,80 | 498,70 | 513,00 | -1,46% | 391.168,00 |
| 24.04.2024 | 516,40 | 524,80 | 511,20 | 520,60 | 1,17% | 264.447,00 |
| 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 |