504,600€
-1,91%
Echtzeit-Aktienkurs RHEINMETALL AG
Bid:
Ask:
Aktienkurse zur RHEINMETALL AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 495,50 | 495,60 | 475,90 | 480,60 | -3,09% | 6.596,00 |
| 01.08.2024 | 503,60 | 509,40 | 493,30 | 495,90 | -1,80% | 1.255,00 |
| 31.07.2024 | 498,80 | 505,00 | 495,60 | 505,00 | 2,00% | 1.171,00 |
| 30.07.2024 | 494,30 | 499,50 | 490,00 | 495,10 | 0,04% | 484,00 |
| 29.07.2024 | 491,00 | 500,40 | 491,00 | 494,90 | 1,41% | 1.321,00 |
| 26.07.2024 | 473,00 | 490,00 | 472,80 | 488,00 | 2,95% | 1.269,00 |
| 25.07.2024 | 496,10 | 496,10 | 469,00 | 474,00 | -4,65% | 5.812,00 |
| 24.07.2024 | 490,60 | 510,00 | 490,60 | 497,10 | 0,95% | 1.789,00 |
| 23.07.2024 | 495,50 | 495,50 | 489,70 | 492,40 | -0,36% | 526,00 |
| 22.07.2024 | 492,00 | 496,40 | 488,50 | 494,20 | 0,24% | 398,00 |
| 19.07.2024 | 496,70 | 496,70 | 489,00 | 493,00 | -0,24% | 379,00 |
| 18.07.2024 | 491,20 | 500,80 | 487,90 | 494,20 | 1,27% | 1.396,00 |
| 17.07.2024 | 512,60 | 512,60 | 484,20 | 488,00 | -4,84% | 1.856,00 |
| 16.07.2024 | 515,60 | 515,60 | 508,00 | 512,80 | -0,31% | 799,00 |
| 15.07.2024 | 511,80 | 520,00 | 510,60 | 514,40 | 0,94% | 2.901,00 |
| 12.07.2024 | 510,80 | 512,60 | 506,60 | 509,60 | -0,31% | 992,00 |
| 11.07.2024 | 500,20 | 514,00 | 496,60 | 511,20 | 2,16% | 3.099,00 |
| 10.07.2024 | 503,00 | 503,00 | 493,00 | 500,40 | -0,08% | 917,00 |
| 09.07.2024 | 500,00 | 506,80 | 495,00 | 500,80 | 0,28% | 948,00 |
| 08.07.2024 | 493,60 | 511,20 | 492,50 | 499,40 | 0,56% | 1.291,00 |
| 05.07.2024 | 508,00 | 515,80 | 490,20 | 496,60 | -3,69% | 3.632,00 |
| 04.07.2024 | 508,80 | 517,20 | 508,80 | 515,60 | 1,70% | 2.614,00 |
| 03.07.2024 | 484,60 | 507,80 | 484,60 | 507,00 | 5,38% | 5.022,00 |
| 02.07.2024 | 485,90 | 489,10 | 476,40 | 481,10 | -0,97% | 1.000,00 |
| 01.07.2024 | 478,90 | 485,80 | 472,80 | 485,80 | 2,84% | 2.284,00 |
| 28.06.2024 | 474,00 | 481,90 | 465,10 | 472,40 | -0,96% | 2.283,00 |
| 27.06.2024 | 490,00 | 492,00 | 474,00 | 477,00 | -2,57% | 1.866,00 |
| 26.06.2024 | 495,60 | 496,90 | 485,00 | 489,60 | -1,15% | 1.034,00 |
| 25.06.2024 | 500,60 | 500,60 | 488,90 | 495,30 | -1,14% | 558,00 |
| 24.06.2024 | 492,60 | 504,00 | 490,00 | 501,00 | 1,85% | 1.618,00 |
| 21.06.2024 | 507,80 | 510,40 | 490,10 | 491,90 | -3,62% | 4.723,00 |
| 20.06.2024 | 489,10 | 512,60 | 483,00 | 510,40 | 4,89% | 4.537,00 |
| 19.06.2024 | 494,20 | 494,20 | 483,70 | 486,60 | -1,24% | 1.416,00 |
| 18.06.2024 | 490,20 | 499,00 | 490,00 | 492,70 | 0,67% | 2.350,00 |
| 17.06.2024 | 480,10 | 489,90 | 477,00 | 489,40 | 2,45% | 6.538,00 |
| 14.06.2024 | 505,80 | 510,20 | 464,70 | 477,70 | -5,85% | 9.802,00 |
| 13.06.2024 | 513,00 | 518,00 | 506,00 | 507,40 | -1,25% | 1.490,00 |
| 12.06.2024 | 520,00 | 520,60 | 502,60 | 513,80 | -1,15% | 2.479,00 |
| 11.06.2024 | 528,60 | 531,00 | 512,00 | 519,80 | -1,89% | 1.083,00 |
| 10.06.2024 | 531,00 | 531,80 | 528,60 | 529,80 | 0,04% | 1.060,00 |
| 07.06.2024 | 525,60 | 533,00 | 520,60 | 529,60 | 0,91% | 2.356,00 |
| 06.06.2024 | 524,40 | 530,20 | 522,20 | 524,80 | 0,38% | 598,00 |
| 05.06.2024 | 522,60 | 526,00 | 520,00 | 522,80 | 0,04% | 1.021,00 |
| 04.06.2024 | 535,80 | 535,80 | 518,80 | 522,60 | -2,13% | 2.234,00 |
| 03.06.2024 | 531,00 | 537,00 | 529,20 | 534,00 | 1,44% | 2.837,00 |
| 31.05.2024 | 517,40 | 530,00 | 515,80 | 526,40 | 1,54% | 1.428,00 |
| 30.05.2024 | 515,00 | 519,20 | 512,60 | 518,40 | 0,19% | 838,00 |
| 29.05.2024 | 524,20 | 526,20 | 510,60 | 517,40 | -1,75% | 2.570,00 |
| 28.05.2024 | 530,80 | 538,40 | 524,20 | 526,60 | -1,20% | 984,00 |
| 27.05.2024 | 532,40 | 536,20 | 530,40 | 533,00 | 0,79% | 1.468,00 |
| 24.05.2024 | 530,80 | 533,20 | 527,00 | 528,80 | -0,15% | 966,00 |
| 23.05.2024 | 522,80 | 535,40 | 522,00 | 529,60 | 1,77% | 2.679,00 |
| 22.05.2024 | 524,80 | 530,00 | 520,40 | 520,40 | -0,95% | 1.580,00 |
| 21.05.2024 | 526,00 | 535,00 | 520,80 | 525,40 | -0,83% | 1.888,00 |
| 20.05.2024 | 514,40 | 530,00 | 513,40 | 529,80 | 3,27% | 750,00 |
| 17.05.2024 | 511,80 | 516,20 | 507,20 | 513,00 | 0,35% | 982,00 |
| 16.05.2024 | 516,80 | 523,60 | 510,80 | 511,20 | -0,74% | 1.442,00 |
| 15.05.2024 | 519,00 | 520,40 | 509,00 | 515,00 | -1,53% | 3.339,00 |
| 14.05.2024 | 533,00 | 533,00 | 506,00 | 523,00 | -3,29% | 6.318,00 |
| 13.05.2024 | 540,00 | 544,80 | 529,00 | 540,80 | 0,60% | 3.337,00 |
| 10.05.2024 | 542,80 | 543,80 | 537,60 | 537,60 | -0,44% | 672,00 |
| 09.05.2024 | 536,20 | 542,00 | 534,40 | 540,00 | 0,75% | 302,00 |
| 08.05.2024 | 532,00 | 539,00 | 531,00 | 536,00 | 0,45% | 1.008,00 |
| 07.05.2024 | 544,00 | 550,40 | 525,00 | 533,60 | -2,24% | 2.722,00 |
| 06.05.2024 | 535,80 | 546,60 | 535,00 | 545,80 | 2,56% | 2.779,00 |
| 03.05.2024 | 515,80 | 535,80 | 512,00 | 532,20 | 4,23% | 3.597,00 |
| 02.05.2024 | 517,00 | 520,40 | 506,60 | 510,60 | -1,16% | 3.042,00 |
| 30.04.2024 | 525,20 | 525,20 | 514,20 | 516,60 | -1,30% | 908,00 |
| 29.04.2024 | 523,60 | 528,00 | 521,60 | 523,40 | 0,31% | 2.214,00 |
| 26.04.2024 | 513,60 | 522,80 | 509,40 | 521,80 | 2,03% | 1.771,00 |
| 25.04.2024 | 521,20 | 521,20 | 499,00 | 511,40 | -1,54% | 2.385,00 |
| 24.04.2024 | 518,60 | 523,60 | 514,00 | 519,40 | 0,27% | 2.554,00 |
| 23.04.2024 | 513,00 | 519,20 | 508,60 | 518,00 | 1,17% | 2.643,00 |
| 22.04.2024 | 511,00 | 513,80 | 500,00 | 512,00 | 2,40% | 5.100,00 |
| 19.04.2024 | 508,00 | 513,00 | 499,30 | 500,00 | -0,83% | 5.402,00 |