1.171,300€
2,23%
Echtzeit-Aktienkurs Rheinmetall AG
Bid:
Ask:
Aktienkurse zur Rheinmetall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 1.149,00 | 1.169,00 | 1.138,80 | 1.167,10 | 1,86% | 445,00 |
| 26.08.2026 | 1.117,00 | 1.149,40 | 1.107,00 | 1.145,80 | 2,54% | 1.117,00 |
| 25.08.2026 | 1.121,40 | 1.125,80 | 1.111,00 | 1.117,40 | -0,43% | 476,00 |
| 24.08.2026 | 1.159,00 | 1.159,40 | 1.114,80 | 1.122,20 | -2,77% | 1.311,00 |
| 21.08.2026 | 1.158,60 | 1.160,60 | 1.141,60 | 1.154,20 | -0,14% | 537,00 |
| 20.08.2026 | 1.181,20 | 1.188,40 | 1.155,60 | 1.155,80 | -2,12% | 2.514,00 |
| 19.08.2026 | 1.214,40 | 1.220,00 | 1.172,00 | 1.180,80 | -2,51% | 1.307,00 |
| 18.08.2026 | 1.218,00 | 1.225,00 | 1.204,00 | 1.211,20 | -0,46% | 641,00 |
| 17.08.2026 | 1.217,80 | 1.231,60 | 1.208,60 | 1.216,80 | 1,05% | 1.047,00 |
| 14.08.2026 | 1.171,80 | 1.228,60 | 1.171,80 | 1.204,20 | 3,05% | 1.028,00 |
| 13.08.2026 | 1.178,60 | 1.194,00 | 1.164,60 | 1.168,60 | -0,44% | 344,00 |
| 12.08.2026 | 1.140,20 | 1.187,20 | 1.140,20 | 1.173,80 | 2,66% | 971,00 |
| 11.08.2026 | 1.150,60 | 1.156,60 | 1.138,40 | 1.143,40 | 0,18% | 490,00 |
| 10.08.2026 | 1.147,20 | 1.150,60 | 1.122,00 | 1.141,40 | -0,51% | 974,00 |
| 07.08.2026 | 1.160,80 | 1.207,00 | 1.141,00 | 1.147,20 | -0,57% | 635,00 |
| 06.08.2026 | 1.166,00 | 1.230,00 | 1.122,80 | 1.153,80 | -4,94% | 2.568,00 |
| 05.08.2026 | 1.218,40 | 1.231,20 | 1.198,00 | 1.213,80 | 0,60% | 1.386,00 |
| 04.08.2026 | 1.190,20 | 1.220,40 | 1.189,20 | 1.206,60 | 2,01% | 1.192,00 |
| 03.08.2026 | 1.155,60 | 1.190,00 | 1.143,20 | 1.182,80 | 3,66% | 1.365,00 |
| 31.07.2026 | 1.136,60 | 1.173,40 | 1.127,40 | 1.141,00 | -0,45% | 1.328,00 |
| 30.07.2026 | 1.169,00 | 1.175,00 | 1.125,00 | 1.146,20 | -0,66% | 1.503,00 |
| 29.07.2026 | 1.105,80 | 1.183,00 | 1.060,00 | 1.153,80 | 5,37% | 1.185,00 |
| 28.07.2026 | 1.056,20 | 1.097,60 | 1.056,20 | 1.095,00 | 3,52% | 1.704,00 |
| 27.07.2026 | 1.038,80 | 1.071,60 | 1.036,80 | 1.057,80 | 2,28% | 704,00 |
| 24.07.2026 | 1.024,60 | 1.037,80 | 1.024,60 | 1.034,20 | 1,27% | 520,00 |
| 23.07.2026 | 1.010,00 | 1.050,20 | 1.005,00 | 1.021,20 | 0,85% | 1.138,00 |
| 22.07.2026 | 1.002,00 | 1.020,40 | 1.000,40 | 1.012,60 | 1,20% | 521,00 |
| 21.07.2026 | 994,80 | 1.016,00 | 992,70 | 1.000,60 | 1,22% | 558,00 |
| 20.07.2026 | 988,10 | 993,10 | 981,30 | 988,50 | 0,87% | 696,00 |
| 17.07.2026 | 958,00 | 988,00 | 938,40 | 980,00 | 2,03% | 578,00 |
| 16.07.2026 | 967,10 | 976,50 | 956,10 | 960,50 | -1,26% | 981,00 |
| 15.07.2026 | 975,60 | 982,00 | 939,80 | 972,80 | -0,67% | 1.356,00 |
| 14.07.2026 | 980,60 | 987,20 | 958,40 | 979,40 | -0,76% | 638,00 |
| 13.07.2026 | 984,00 | 1.010,00 | 946,90 | 986,90 | -0,65% | 1.985,00 |
| 10.07.2026 | 1.008,40 | 1.012,80 | 979,20 | 993,40 | -1,97% | 714,00 |
| 09.07.2026 | 1.059,80 | 1.084,20 | 1.010,20 | 1.013,40 | -4,76% | 1.848,00 |
| 08.07.2026 | 1.116,60 | 1.116,60 | 1.054,00 | 1.064,00 | -4,42% | 1.441,00 |
| 07.07.2026 | 1.137,00 | 1.144,80 | 1.105,40 | 1.113,20 | -2,02% | 2.353,00 |
| 06.07.2026 | 1.092,20 | 1.136,20 | 1.089,00 | 1.136,20 | 3,91% | 1.543,00 |
| 03.07.2026 | 1.120,80 | 1.122,60 | 1.075,00 | 1.093,40 | -0,91% | 1.120,00 |
| 02.07.2026 | 1.064,20 | 1.118,20 | 1.040,20 | 1.103,40 | 4,67% | 3.410,00 |
| 01.07.2026 | 1.004,60 | 1.057,60 | 1.001,80 | 1.054,20 | 5,19% | 2.818,00 |
| 30.06.2026 | 984,30 | 1.006,60 | 964,10 | 1.002,20 | 2,95% | 1.778,00 |
| 29.06.2026 | 956,40 | 977,60 | 948,00 | 973,50 | 3,07% | 1.876,00 |
| 26.06.2026 | 947,80 | 950,10 | 930,60 | 944,50 | -0,16% | 4.616,00 |
| 25.06.2026 | 960,90 | 964,90 | 904,30 | 946,00 | -0,10% | 4.764,00 |
| 24.06.2026 | 1.148,20 | 1.148,20 | 930,90 | 946,90 | -19,11% | 9.984,00 |
| 23.06.2026 | 1.177,20 | 1.212,40 | 1.158,80 | 1.170,60 | -0,81% | 774,00 |
| 22.06.2026 | 1.216,20 | 1.230,00 | 1.153,20 | 1.180,20 | -2,12% | 1.054,00 |
| 19.06.2026 | 1.174,00 | 1.216,20 | 1.174,00 | 1.205,80 | 2,66% | 1.426,00 |
| 18.06.2026 | 1.169,20 | 1.191,40 | 1.150,00 | 1.174,60 | 0,74% | 955,00 |
| 17.06.2026 | 1.149,20 | 1.174,60 | 1.148,80 | 1.166,00 | 1,62% | 783,00 |
| 16.06.2026 | 1.136,60 | 1.182,80 | 1.130,60 | 1.147,40 | 0,49% | 1.811,00 |
| 15.06.2026 | 1.165,00 | 1.209,00 | 1.141,20 | 1.141,80 | -4,58% | 3.036,00 |
| 12.06.2026 | 1.232,40 | 1.234,80 | 1.180,20 | 1.196,60 | -2,95% | 726,00 |
| 11.06.2026 | 1.195,20 | 1.238,00 | 1.195,20 | 1.233,00 | 3,28% | 860,00 |
| 10.06.2026 | 1.203,00 | 1.210,80 | 1.193,80 | 1.193,80 | -0,78% | 308,00 |
| 09.06.2026 | 1.187,20 | 1.220,40 | 1.174,80 | 1.203,20 | 0,10% | 819,00 |
| 08.06.2026 | 1.203,80 | 1.219,60 | 1.195,00 | 1.202,00 | 0,40% | 605,00 |
| 05.06.2026 | 1.179,00 | 1.214,40 | 1.179,00 | 1.197,20 | 0,66% | 557,00 |
| 04.06.2026 | 1.196,60 | 1.197,60 | 1.180,40 | 1.189,40 | -0,27% | 241,00 |
| 03.06.2026 | 1.194,20 | 1.198,80 | 1.161,40 | 1.192,60 | -0,22% | 959,00 |
| 02.06.2026 | 1.216,20 | 1.225,00 | 1.166,60 | 1.195,20 | -1,08% | 1.777,00 |
| 01.06.2026 | 1.305,00 | 1.305,00 | 1.207,00 | 1.208,20 | -6,49% | 1.297,00 |
| 29.05.2026 | 1.301,00 | 1.310,00 | 1.283,20 | 1.292,00 | -0,14% | 471,00 |
| 28.05.2026 | 1.237,80 | 1.295,60 | 1.233,80 | 1.293,80 | 4,80% | 1.033,00 |
| 27.05.2026 | 1.240,60 | 1.256,00 | 1.228,00 | 1.234,60 | 0,00% | 363,00 |
| 26.05.2026 | 1.240,60 | 1.248,20 | 1.232,60 | 1.234,60 | -0,23% | 466,00 |
| 25.05.2026 | 1.232,40 | 1.243,40 | 1.224,60 | 1.237,40 | 1,34% | 303,00 |
| 22.05.2026 | 1.207,40 | 1.243,00 | 1.207,40 | 1.221,00 | 0,71% | 719,00 |
| 21.05.2026 | 1.237,80 | 1.237,80 | 1.208,60 | 1.212,40 | -2,24% | 1.248,00 |
| 20.05.2026 | 1.215,00 | 1.241,60 | 1.204,00 | 1.240,20 | 2,96% | 1.232,00 |
| 19.05.2026 | 1.193,80 | 1.234,40 | 1.193,80 | 1.204,60 | 2,96% | 2.394,00 |
| 18.05.2026 | 1.126,60 | 1.178,40 | 1.124,00 | 1.170,00 | 4,20% | 2.619,00 |
| 15.05.2026 | 1.133,00 | 1.175,00 | 1.118,00 | 1.122,80 | -2,26% | 1.675,00 |
| 14.05.2026 | 1.118,40 | 1.165,60 | 1.118,40 | 1.148,80 | 3,07% | 622,00 |
| 13.05.2026 | 1.177,00 | 1.179,20 | 1.099,80 | 1.114,60 | -4,93% | 3.632,00 |
| 11.05.2026 | 1.222,60 | 1.250,80 | 1.158,60 | 1.172,40 | -3,12% | 4.061,00 |
| 08.05.2026 | 1.308,00 | 1.318,20 | 1.209,00 | 1.210,20 | -10,20% | 6.623,00 |
| 07.05.2026 | 1.422,00 | 1.422,00 | 1.327,20 | 1.347,60 | -5,59% | 2.127,00 |
| 06.05.2026 | 1.471,00 | 1.471,00 | 1.399,20 | 1.427,40 | -0,38% | 753,00 |
| 05.05.2026 | 1.365,20 | 1.446,20 | 1.365,20 | 1.432,80 | 3,86% | 4.939,00 |
| 04.05.2026 | 1.372,80 | 1.403,40 | 1.362,00 | 1.379,60 | 1,80% | 1.227,00 |
| 30.04.2026 | 1.342,60 | 1.356,60 | 1.327,60 | 1.355,20 | 1,88% | 439,00 |
| 29.04.2026 | 1.344,60 | 1.382,20 | 1.329,20 | 1.330,20 | -0,81% | 1.029,00 |
| 28.04.2026 | 1.355,20 | 1.357,00 | 1.316,40 | 1.341,00 | -0,96% | 996,00 |
| 27.04.2026 | 1.327,00 | 1.362,60 | 1.319,80 | 1.354,00 | 0,95% | 1.955,00 |
| 24.04.2026 | 1.411,20 | 1.411,20 | 1.311,00 | 1.341,20 | -4,84% | 4.420,00 |
| 23.04.2026 | 1.417,80 | 1.425,00 | 1.398,20 | 1.409,40 | -1,25% | 1.702,00 |
| 22.04.2026 | 1.447,00 | 1.447,00 | 1.414,60 | 1.427,20 | -0,53% | 905,00 |
| 21.04.2026 | 1.480,00 | 1.489,00 | 1.425,00 | 1.434,80 | -2,83% | 931,00 |
| 20.04.2026 | 1.499,00 | 1.499,00 | 1.460,00 | 1.476,60 | -1,70% | 525,00 |
| 17.04.2026 | 1.505,40 | 1.530,80 | 1.489,00 | 1.502,20 | 0,01% | 642,00 |
| 16.04.2026 | 1.523,80 | 1.530,00 | 1.487,40 | 1.502,00 | -0,94% | 541,00 |
| 15.04.2026 | 1.493,80 | 1.522,40 | 1.478,80 | 1.516,20 | 1,85% | 559,00 |
| 14.04.2026 | 1.519,00 | 1.519,00 | 1.479,20 | 1.488,60 | -0,48% | 549,00 |
| 13.04.2026 | 1.478,00 | 1.504,20 | 1.463,60 | 1.495,80 | 2,28% | 760,00 |
| 10.04.2026 | 1.544,20 | 1.544,20 | 1.436,60 | 1.462,40 | -5,40% | 1.541,00 |
| 09.04.2026 | 1.568,20 | 1.573,60 | 1.519,80 | 1.545,80 | -1,79% | 1.430,00 |
| 08.04.2026 | 1.576,60 | 1.583,80 | 1.555,60 | 1.574,00 | 3,20% | 1.634,00 |