612,000€
-0,78%
Echtzeit-Aktienkurs RHEINMETALL AG
Bid:
Ask:
Aktienkurse zur RHEINMETALL AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 616,80 | 616,80 | 601,80 | 612,00 | -0,78% | 979,00 |
| 19.12.2024 | 607,40 | 620,00 | 604,00 | 616,80 | 2,39% | 962,00 |
| 18.12.2024 | 614,00 | 616,40 | 602,40 | 602,40 | -1,95% | 1.351,00 |
| 17.12.2024 | 622,20 | 625,60 | 609,00 | 614,40 | -2,17% | 1.395,00 |
| 16.12.2024 | 619,40 | 632,00 | 618,40 | 628,00 | 1,62% | 1.627,00 |
| 13.12.2024 | 626,60 | 630,80 | 615,00 | 618,00 | -0,96% | 1.546,00 |
| 12.12.2024 | 622,60 | 631,60 | 622,20 | 624,00 | 0,03% | 1.605,00 |
| 11.12.2024 | 605,40 | 624,00 | 604,20 | 623,80 | 3,24% | 1.799,00 |
| 10.12.2024 | 614,40 | 615,00 | 593,60 | 604,20 | -2,01% | 4.824,00 |
| 09.12.2024 | 651,20 | 651,20 | 609,60 | 616,60 | -5,31% | 7.012,00 |
| 06.12.2024 | 660,80 | 661,00 | 650,00 | 651,20 | -1,42% | 2.881,00 |
| 05.12.2024 | 654,00 | 660,80 | 650,80 | 660,60 | 1,16% | 3.116,00 |
| 04.12.2024 | 642,00 | 653,00 | 638,80 | 653,00 | 2,51% | 4.337,00 |
| 03.12.2024 | 629,00 | 637,00 | 627,40 | 637,00 | 1,37% | 2.670,00 |
| 02.12.2024 | 623,00 | 630,00 | 623,00 | 628,40 | 1,00% | 1.747,00 |
| 29.11.2024 | 620,00 | 624,40 | 620,00 | 622,20 | 0,39% | 641,00 |
| 28.11.2024 | 616,20 | 620,20 | 615,00 | 619,80 | 0,78% | 1.261,00 |
| 27.11.2024 | 615,80 | 619,60 | 613,00 | 615,00 | -0,16% | 868,00 |
| 26.11.2024 | 609,60 | 622,00 | 609,20 | 616,00 | 0,62% | 1.762,00 |
| 25.11.2024 | 621,00 | 627,80 | 605,20 | 612,20 | -1,00% | 2.856,00 |
| 22.11.2024 | 607,80 | 619,80 | 606,20 | 618,40 | 1,91% | 1.385,00 |
| 21.11.2024 | 604,00 | 610,00 | 599,40 | 606,80 | 1,51% | 2.057,00 |
| 20.11.2024 | 607,40 | 608,00 | 591,00 | 597,80 | -1,84% | 4.066,00 |
| 19.11.2024 | 587,00 | 609,80 | 584,20 | 609,00 | 4,21% | 4.376,00 |
| 18.11.2024 | 582,00 | 587,00 | 580,40 | 584,40 | 1,67% | 1.711,00 |
| 15.11.2024 | 563,00 | 587,00 | 562,80 | 574,80 | 1,99% | 3.895,00 |
| 14.11.2024 | 568,00 | 570,60 | 563,60 | 563,60 | -1,19% | 1.847,00 |
| 13.11.2024 | 574,40 | 577,00 | 555,40 | 570,40 | -0,52% | 2.218,00 |
| 12.11.2024 | 556,00 | 580,00 | 556,00 | 573,40 | 1,59% | 4.371,00 |
| 11.11.2024 | 545,00 | 568,00 | 545,00 | 564,40 | 4,06% | 8.609,00 |
| 08.11.2024 | 538,80 | 545,00 | 529,80 | 542,40 | 1,42% | 5.732,00 |
| 07.11.2024 | 504,00 | 544,40 | 493,80 | 534,80 | 6,96% | 11.146,00 |
| 06.11.2024 | 481,00 | 502,60 | 467,60 | 500,00 | 4,14% | 6.983,00 |
| 05.11.2024 | 467,80 | 480,70 | 466,50 | 480,10 | 2,67% | 727,00 |
| 04.11.2024 | 477,10 | 478,20 | 464,60 | 467,60 | -2,28% | 2.324,00 |
| 01.11.2024 | 474,80 | 479,40 | 474,80 | 478,50 | 1,03% | 236,00 |
| 31.10.2024 | 483,10 | 483,10 | 467,90 | 473,60 | -2,45% | 958,00 |
| 30.10.2024 | 489,10 | 490,70 | 478,70 | 485,50 | -0,90% | 1.084,00 |
| 29.10.2024 | 491,10 | 495,90 | 489,30 | 489,90 | 0,08% | 566,00 |
| 28.10.2024 | 488,90 | 489,50 | 479,90 | 489,50 | 0,10% | 2.373,00 |
| 25.10.2024 | 503,20 | 503,20 | 486,10 | 489,00 | -2,78% | 805,00 |
| 24.10.2024 | 490,00 | 505,20 | 490,00 | 503,00 | 2,28% | 1.646,00 |
| 23.10.2024 | 494,80 | 496,10 | 490,00 | 491,80 | -0,51% | 509,00 |
| 22.10.2024 | 490,80 | 496,20 | 486,80 | 494,30 | 0,75% | 1.009,00 |
| 21.10.2024 | 488,10 | 493,40 | 488,10 | 490,60 | 0,59% | 761,00 |
| 18.10.2024 | 486,70 | 488,60 | 484,10 | 487,70 | 0,35% | 363,00 |
| 17.10.2024 | 481,00 | 490,00 | 481,00 | 486,00 | 0,52% | 960,00 |
| 16.10.2024 | 484,90 | 488,30 | 479,80 | 483,50 | -0,04% | 903,00 |
| 15.10.2024 | 486,00 | 489,70 | 478,60 | 483,70 | -0,35% | 1.307,00 |
| 14.10.2024 | 475,00 | 485,90 | 475,00 | 485,40 | 2,21% | 2.454,00 |
| 11.10.2024 | 481,90 | 483,90 | 467,70 | 474,90 | -1,66% | 5.088,00 |
| 10.10.2024 | 499,80 | 503,00 | 479,90 | 482,90 | -3,03% | 2.268,00 |
| 09.10.2024 | 502,80 | 502,80 | 492,00 | 498,00 | -1,11% | 396,00 |
| 08.10.2024 | 501,20 | 506,60 | 501,20 | 503,60 | 0,28% | 578,00 |
| 07.10.2024 | 518,00 | 518,00 | 496,40 | 502,20 | -3,05% | 1.509,00 |
| 04.10.2024 | 515,60 | 520,00 | 513,80 | 518,00 | 0,74% | 1.293,00 |
| 03.10.2024 | 514,40 | 523,00 | 508,00 | 514,20 | -0,70% | 745,00 |
| 02.10.2024 | 519,00 | 526,00 | 513,40 | 517,80 | 0,54% | 3.046,00 |
| 01.10.2024 | 484,60 | 517,00 | 484,60 | 515,00 | 5,99% | 3.432,00 |
| 30.09.2024 | 481,60 | 486,90 | 473,70 | 485,90 | 0,89% | 2.324,00 |
| 27.09.2024 | 484,10 | 487,00 | 481,60 | 481,60 | -0,62% | 1.152,00 |
| 26.09.2024 | 494,60 | 494,70 | 480,60 | 484,60 | -1,42% | 1.338,00 |
| 25.09.2024 | 482,00 | 492,20 | 482,00 | 491,60 | 1,24% | 402,00 |
| 24.09.2024 | 488,70 | 490,00 | 479,00 | 485,60 | -0,33% | 2.009,00 |
| 23.09.2024 | 488,90 | 491,10 | 483,10 | 487,20 | -0,02% | 640,00 |
| 20.09.2024 | 493,00 | 495,80 | 487,30 | 487,30 | -1,16% | 596,00 |
| 19.09.2024 | 484,80 | 496,60 | 482,80 | 493,00 | 2,35% | 1.091,00 |
| 18.09.2024 | 484,90 | 490,40 | 477,50 | 481,70 | -0,52% | 1.805,00 |
| 17.09.2024 | 519,40 | 520,00 | 481,90 | 484,20 | -6,74% | 5.944,00 |
| 16.09.2024 | 518,80 | 520,60 | 517,00 | 519,20 | 0,08% | 407,00 |
| 13.09.2024 | 520,40 | 521,80 | 513,20 | 518,80 | -0,38% | 308,00 |
| 12.09.2024 | 512,20 | 520,80 | 512,00 | 520,80 | 1,68% | 1.262,00 |
| 11.09.2024 | 509,20 | 513,00 | 505,40 | 512,20 | 0,63% | 623,00 |
| 10.09.2024 | 509,00 | 511,40 | 503,80 | 509,00 | 0,20% | 6.448,00 |
| 09.09.2024 | 502,20 | 510,00 | 499,00 | 508,00 | 0,67% | 956,00 |
| 06.09.2024 | 513,20 | 515,20 | 502,20 | 504,60 | -1,91% | 1.460,00 |
| 05.09.2024 | 523,80 | 524,20 | 508,00 | 514,40 | -1,87% | 1.385,00 |
| 04.09.2024 | 513,40 | 527,00 | 506,00 | 524,20 | 0,77% | 2.860,00 |
| 03.09.2024 | 526,20 | 530,40 | 517,00 | 520,20 | -1,70% | 1.342,00 |
| 02.09.2024 | 542,00 | 543,00 | 522,00 | 529,20 | -2,22% | 1.358,00 |
| 30.08.2024 | 544,40 | 545,20 | 540,20 | 541,20 | -0,48% | 409,00 |
| 29.08.2024 | 544,40 | 546,80 | 539,80 | 543,80 | 0,22% | 310,00 |
| 28.08.2024 | 534,00 | 545,60 | 534,00 | 542,60 | 1,38% | 880,00 |
| 27.08.2024 | 534,00 | 537,00 | 530,00 | 535,20 | 0,30% | 1.132,00 |
| 26.08.2024 | 536,00 | 536,40 | 529,60 | 533,60 | -0,11% | 1.395,00 |
| 23.08.2024 | 534,00 | 536,20 | 528,20 | 534,20 | 0,11% | 1.883,00 |
| 22.08.2024 | 536,60 | 537,60 | 533,60 | 533,60 | -0,60% | 624,00 |
| 21.08.2024 | 536,00 | 537,60 | 530,60 | 536,80 | 0,68% | 1.403,00 |
| 20.08.2024 | 551,00 | 551,40 | 532,80 | 533,20 | -2,95% | 1.679,00 |
| 19.08.2024 | 522,00 | 554,40 | 522,00 | 549,40 | -2,55% | 8.471,00 |
| 16.08.2024 | 563,80 | 568,20 | 562,00 | 563,80 | 0,14% | 2.381,00 |
| 15.08.2024 | 559,00 | 564,40 | 555,80 | 563,00 | 0,97% | 2.320,00 |
| 14.08.2024 | 546,80 | 558,40 | 546,80 | 557,60 | 2,31% | 4.699,00 |
| 13.08.2024 | 547,00 | 548,20 | 538,40 | 545,00 | 0,15% | 2.281,00 |
| 12.08.2024 | 537,60 | 549,40 | 537,60 | 544,20 | 1,53% | 5.068,00 |
| 09.08.2024 | 511,60 | 538,40 | 511,60 | 536,00 | 5,02% | 7.933,00 |
| 08.08.2024 | 495,90 | 511,20 | 483,20 | 510,40 | 3,53% | 3.242,00 |
| 07.08.2024 | 493,50 | 498,70 | 491,40 | 493,00 | 0,10% | 2.687,00 |
| 06.08.2024 | 482,30 | 493,10 | 482,30 | 492,50 | 3,49% | 2.494,00 |
| 05.08.2024 | 450,00 | 481,10 | 442,90 | 475,90 | -0,98% | 4.903,00 |