1.299,500€
-3,49%
Echtzeit-Aktienkurs Rheinmetall AG
Bid:
Ask:
Aktienkurse zur Rheinmetall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 1.354,50 | 1.367,25 | 1.294,00 | 1.300,00 | -3,45% | 1.920,00 |
| 01.04.2025 | 1.322,00 | 1.364,00 | 1.315,00 | 1.346,50 | 1,81% | 5.693,00 |
| 31.03.2025 | 1.276,00 | 1.323,50 | 1.250,00 | 1.322,50 | 1,30% | 3.441,00 |
| 28.03.2025 | 1.348,00 | 1.356,50 | 1.285,50 | 1.305,50 | -2,65% | 2.325,00 |
| 27.03.2025 | 1.344,00 | 1.358,50 | 1.329,00 | 1.341,00 | -1,03% | 4.091,00 |
| 26.03.2025 | 1.317,50 | 1.369,00 | 1.316,50 | 1.355,00 | 3,28% | 2.797,00 |
| 25.03.2025 | 1.315,50 | 1.327,00 | 1.290,50 | 1.312,00 | -0,46% | 1.928,00 |
| 24.03.2025 | 1.320,50 | 1.345,00 | 1.312,00 | 1.318,00 | -1,05% | 2.973,00 |
| 21.03.2025 | 1.321,50 | 1.333,00 | 1.245,00 | 1.332,00 | 3,74% | 6.854,00 |
| 20.03.2025 | 1.390,00 | 1.396,00 | 1.205,00 | 1.284,00 | -6,69% | 11.610,00 |
| 19.03.2025 | 1.446,00 | 1.478,00 | 1.328,50 | 1.376,00 | -4,24% | 9.903,00 |
| 18.03.2025 | 1.376,50 | 1.450,50 | 1.354,50 | 1.437,00 | 3,31% | 7.629,00 |
| 17.03.2025 | 1.410,00 | 1.430,00 | 1.330,00 | 1.391,00 | 1,50% | 12.310,00 |
| 14.03.2025 | 1.317,50 | 1.384,50 | 1.291,00 | 1.370,50 | 4,94% | 10.496,00 |
| 13.03.2025 | 1.300,00 | 1.352,00 | 1.254,00 | 1.306,00 | 3,61% | 11.935,00 |
| 12.03.2025 | 1.142,00 | 1.281,50 | 1.141,00 | 1.260,50 | 9,09% | 16.248,00 |
| 11.03.2025 | 1.129,00 | 1.180,00 | 1.118,50 | 1.155,50 | 2,99% | 4.038,00 |
| 10.03.2025 | 1.130,00 | 1.159,00 | 1.084,50 | 1.122,00 | 1,17% | 6.516,00 |
| 07.03.2025 | 1.194,50 | 1.210,00 | 1.015,00 | 1.109,00 | -7,43% | 7.385,00 |
| 06.03.2025 | 1.200,50 | 1.228,00 | 1.174,50 | 1.198,00 | 0,21% | 5.316,00 |
| 05.03.2025 | 1.174,50 | 1.210,00 | 1.138,50 | 1.195,50 | 0,55% | 7.240,00 |
| 04.03.2025 | 1.199,50 | 1.221,00 | 1.080,00 | 1.189,00 | 0,68% | 13.519,00 |
| 03.03.2025 | 1.210,00 | 1.215,00 | 1.080,50 | 1.181,00 | 12,69% | 16.093,00 |
| 28.02.2025 | 1.017,50 | 1.055,00 | 984,40 | 1.048,00 | 4,70% | 7.262,00 |
| 27.02.2025 | 967,00 | 1.004,50 | 963,80 | 1.001,00 | 3,62% | 9.875,00 |
| 26.02.2025 | 967,60 | 970,00 | 950,00 | 966,00 | 0,42% | 3.572,00 |
| 25.02.2025 | 963,60 | 988,60 | 941,80 | 962,00 | 0,21% | 6.423,00 |
| 24.02.2025 | 932,40 | 960,00 | 915,00 | 960,00 | 7,53% | 12.277,00 |
| 21.02.2025 | 900,80 | 908,20 | 882,00 | 892,80 | -0,45% | 3.497,00 |
| 20.02.2025 | 937,60 | 939,60 | 878,60 | 896,80 | -5,20% | 13.398,00 |
| 19.02.2025 | 944,80 | 958,80 | 931,00 | 946,00 | 1,81% | 5.106,00 |
| 18.02.2025 | 924,40 | 995,00 | 917,00 | 929,20 | -0,04% | 9.101,00 |
| 17.02.2025 | 870,00 | 936,60 | 856,00 | 929,60 | 13,73% | 13.729,00 |
| 14.02.2025 | 761,20 | 831,00 | 757,40 | 817,40 | 8,90% | 13.858,00 |
| 13.02.2025 | 672,80 | 756,40 | 672,80 | 750,60 | 8,91% | 7.921,00 |
| 12.02.2025 | 729,40 | 729,40 | 684,60 | 689,20 | -5,49% | 4.984,00 |
| 11.02.2025 | 729,20 | 738,00 | 724,00 | 729,20 | -0,05% | 765,00 |
| 10.02.2025 | 732,80 | 732,80 | 716,00 | 729,60 | 1,05% | 2.073,00 |
| 07.02.2025 | 716,00 | 733,60 | 711,00 | 722,00 | 1,72% | 3.916,00 |
| 06.02.2025 | 756,00 | 758,20 | 682,40 | 709,80 | -6,01% | 10.608,00 |
| 05.02.2025 | 759,20 | 774,00 | 744,40 | 755,20 | -0,53% | 2.782,00 |
| 04.02.2025 | 772,00 | 774,80 | 716,20 | 759,20 | -1,04% | 4.137,00 |
| 03.02.2025 | 745,00 | 770,00 | 744,00 | 767,20 | 1,80% | 2.592,00 |
| 31.01.2025 | 753,00 | 760,00 | 747,60 | 753,60 | 0,43% | 954,00 |
| 30.01.2025 | 745,00 | 757,80 | 741,80 | 750,40 | 1,02% | 2.659,00 |
| 29.01.2025 | 735,00 | 743,00 | 731,40 | 742,80 | 1,42% | 1.100,00 |
| 28.01.2025 | 722,00 | 733,80 | 718,20 | 732,40 | 1,41% | 2.344,00 |
| 27.01.2025 | 733,00 | 735,00 | 700,00 | 722,20 | -1,12% | 3.793,00 |
| 24.01.2025 | 741,80 | 743,80 | 726,20 | 730,40 | -0,73% | 1.915,00 |
| 23.01.2025 | 724,20 | 735,80 | 720,40 | 735,80 | 1,85% | 2.145,00 |
| 22.01.2025 | 707,60 | 724,00 | 707,40 | 722,40 | 2,32% | 2.798,00 |
| 21.01.2025 | 696,20 | 706,80 | 694,40 | 706,00 | 1,38% | 2.067,00 |
| 20.01.2025 | 699,80 | 705,40 | 691,60 | 696,40 | 0,78% | 3.565,00 |
| 17.01.2025 | 686,00 | 697,80 | 684,60 | 691,00 | 1,29% | 4.105,00 |
| 16.01.2025 | 657,00 | 686,40 | 656,00 | 682,20 | 4,03% | 2.739,00 |
| 15.01.2025 | 656,00 | 658,40 | 651,00 | 655,80 | 0,31% | 1.206,00 |
| 14.01.2025 | 647,00 | 655,00 | 647,00 | 653,80 | 1,55% | 1.280,00 |
| 13.01.2025 | 651,80 | 652,80 | 631,80 | 643,80 | -0,92% | 1.909,00 |
| 10.01.2025 | 647,60 | 652,60 | 644,00 | 649,80 | 0,00% | 1.842,00 |
| 09.01.2025 | 648,40 | 650,40 | 641,80 | 649,80 | 0,46% | 2.685,00 |
| 08.01.2025 | 617,60 | 649,40 | 617,60 | 646,80 | 5,17% | 5.669,00 |
| 07.01.2025 | 605,20 | 618,20 | 605,00 | 615,00 | 1,79% | 777,00 |
| 06.01.2025 | 616,40 | 617,40 | 600,00 | 604,20 | -1,63% | 2.404,00 |
| 03.01.2025 | 604,60 | 615,60 | 594,20 | 614,20 | 1,59% | 1.221,00 |
| 02.01.2025 | 616,60 | 620,00 | 599,40 | 604,60 | -1,79% | 2.128,00 |
| 30.12.2024 | 619,00 | 620,40 | 614,60 | 615,60 | -0,42% | 482,00 |
| 27.12.2024 | 621,00 | 625,00 | 617,00 | 618,20 | -0,74% | 949,00 |
| 23.12.2024 | 610,40 | 635,20 | 610,40 | 622,80 | 1,76% | 2.005,00 |
| 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 |