Echtzeit-Aktienkurs Rheinmetall AG
Bid:
Ask:
Aktienkurse zur Rheinmetall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 954,90 | 961,70 | 924,40 | 925,00 | -2,98% | 784,00 |
| 06.10.2026 | 983,20 | 994,00 | 942,70 | 953,40 | -2,97% | 1.368,00 |
| 05.10.2026 | 965,00 | 982,60 | 957,50 | 982,60 | 2,23% | 301,00 |
| 02.10.2026 | 950,60 | 970,90 | 949,00 | 961,20 | 1,25% | 870,00 |
| 01.10.2026 | 954,50 | 965,00 | 942,00 | 949,30 | -0,81% | 506,00 |
| 30.09.2026 | 964,70 | 972,10 | 951,00 | 957,10 | -0,58% | 368,00 |
| 29.09.2026 | 970,20 | 973,40 | 946,50 | 962,70 | -0,76% | 1.068,00 |
| 28.09.2026 | 979,40 | 985,00 | 969,10 | 970,10 | -1,53% | 381,00 |
| 25.09.2026 | 996,60 | 996,60 | 970,20 | 985,20 | -0,95% | 334,00 |
| 24.09.2026 | 1.018,40 | 1.018,80 | 984,50 | 994,60 | -2,68% | 1.145,00 |
| 23.09.2026 | 995,50 | 1.023,00 | 995,50 | 1.022,00 | 2,71% | 640,00 |
| 22.09.2026 | 1.011,20 | 1.012,00 | 988,30 | 995,00 | -2,07% | 794,00 |
| 21.09.2026 | 1.019,00 | 1.022,80 | 1.004,60 | 1.016,00 | 0,14% | 543,00 |
| 18.09.2026 | 1.021,00 | 1.028,20 | 1.011,40 | 1.014,60 | -0,18% | 432,00 |
| 17.09.2026 | 1.019,60 | 1.034,60 | 1.006,60 | 1.016,40 | 0,67% | 718,00 |
| 16.09.2026 | 1.035,00 | 1.037,20 | 1.009,60 | 1.009,60 | -1,83% | 409,00 |
| 15.09.2026 | 1.004,80 | 1.028,80 | 986,60 | 1.028,40 | 3,03% | 493,00 |
| 14.09.2026 | 998,00 | 1.007,80 | 989,40 | 998,20 | 0,58% | 386,00 |
| 11.09.2026 | 1.021,80 | 1.030,00 | 980,00 | 992,40 | -2,27% | 478,00 |
| 10.09.2026 | 1.000,00 | 1.021,60 | 990,00 | 1.015,40 | 0,36% | 1.444,00 |
| 09.09.2026 | 1.054,00 | 1.054,00 | 1.004,60 | 1.011,80 | -3,60% | 624,00 |
| 08.09.2026 | 1.031,60 | 1.058,80 | 1.019,40 | 1.049,60 | 2,72% | 662,00 |
| 07.09.2026 | 1.036,20 | 1.050,00 | 1.017,00 | 1.021,80 | -1,10% | 583,00 |
| 04.09.2026 | 1.068,40 | 1.072,40 | 1.033,20 | 1.033,20 | -3,66% | 799,00 |
| 03.09.2026 | 1.097,60 | 1.102,00 | 1.058,60 | 1.072,40 | -1,90% | 533,00 |
| 02.09.2026 | 1.076,80 | 1.099,60 | 1.074,40 | 1.093,20 | 1,64% | 930,00 |
| 01.09.2026 | 1.115,40 | 1.117,00 | 1.071,00 | 1.075,60 | -3,62% | 524,00 |
| 31.08.2026 | 1.155,80 | 1.161,80 | 1.108,00 | 1.116,00 | -2,97% | 464,00 |
| 28.08.2026 | 1.180,00 | 1.180,00 | 1.149,60 | 1.150,20 | -2,44% | 659,00 |
| 27.08.2026 | 1.150,00 | 1.183,40 | 1.149,00 | 1.179,00 | 2,90% | 903,00 |
| 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 |