394,445$
-0,27%
Echtzeit-Aktienkurs Rheinmetall AG (ADRs)
Bid:
Ask:
Aktienkurse zur Rheinmetall AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 391,98 | 397,33 | 389,65 | 394,48 | -0,26% | - |
| 31.07.2025 | 396,78 | 397,99 | 395,03 | 395,51 | 0,48% | - |
| 30.07.2025 | 395,25 | 398,52 | 392,42 | 393,61 | -1,82% | - |
| 29.07.2025 | 397,19 | 401,38 | 395,85 | 400,91 | 3,19% | - |
| 28.07.2025 | 394,78 | 394,78 | 388,08 | 388,53 | -4,53% | - |
| 25.07.2025 | 407,88 | 409,92 | 406,20 | 406,98 | -1,06% | - |
| 24.07.2025 | 410,06 | 413,05 | 408,86 | 411,33 | -2,04% | - |
| 23.07.2025 | 413,98 | 421,42 | 413,81 | 419,89 | 1,33% | - |
| 22.07.2025 | 411,62 | 414,41 | 405,15 | 414,38 | -2,03% | - |
| 21.07.2025 | 422,29 | 425,10 | 419,82 | 422,97 | -0,90% | - |
| 18.07.2025 | 429,89 | 432,20 | 425,82 | 426,79 | 0,04% | - |
| 17.07.2025 | 427,68 | 427,76 | 425,49 | 426,64 | 0,41% | - |
| 16.07.2025 | 422,07 | 425,37 | 418,77 | 424,88 | -0,32% | - |
| 15.07.2025 | 431,79 | 431,79 | 425,43 | 426,26 | -2,61% | - |
| 14.07.2025 | 432,09 | 438,53 | 432,09 | 437,69 | 1,69% | - |
| 11.07.2025 | 428,37 | 431,59 | 428,04 | 430,41 | -0,59% | - |
| 10.07.2025 | 435,05 | 435,43 | 430,52 | 432,95 | -0,39% | - |
| 09.07.2025 | 429,35 | 435,40 | 428,40 | 434,66 | 1,54% | - |
| 08.07.2025 | 427,70 | 428,74 | 423,80 | 428,08 | 2,10% | - |
| 07.07.2025 | 417,18 | 422,08 | 417,18 | 419,26 | 4,84% | - |
| 03.07.2025 | 396,03 | 400,74 | 396,03 | 399,90 | -1,67% | - |
| 02.07.2025 | 402,92 | 407,88 | 402,12 | 406,68 | -0,45% | - |
| 01.07.2025 | 413,89 | 413,89 | 402,13 | 408,53 | -3,20% | - |
| 30.06.2025 | 418,39 | 422,76 | 416,47 | 422,04 | 2,13% | - |
| 27.06.2025 | 415,55 | 415,55 | 407,81 | 413,24 | -4,49% | - |
| 26.06.2025 | 426,19 | 436,25 | 426,19 | 432,66 | 6,87% | - |
| 25.06.2025 | 397,16 | 405,13 | 396,94 | 404,86 | 3,34% | - |
| 24.06.2025 | 394,36 | 394,36 | 387,68 | 391,77 | -2,23% | - |
| 23.06.2025 | 392,53 | 401,97 | 392,22 | 400,69 | -0,63% | - |
| 20.06.2025 | 398,99 | 404,62 | 398,40 | 403,24 | 0,82% | - |
| 18.06.2025 | 398,30 | 402,28 | 398,09 | 399,95 | 0,88% | - |
| 17.06.2025 | 403,23 | 404,02 | 395,40 | 396,47 | -2,64% | - |
| 16.06.2025 | 410,76 | 410,76 | 406,28 | 407,21 | -1,40% | - |
| 13.06.2025 | 410,96 | 415,66 | 410,09 | 412,98 | 2,32% | - |
| 12.06.2025 | 401,90 | 404,66 | 398,24 | 403,60 | 1,38% | - |
| 11.06.2025 | 395,27 | 398,50 | 391,42 | 398,10 | 5,86% | - |
| 10.06.2025 | 396,17 | 397,48 | 361,90 | 376,04 | -7,19% | - |
| 09.06.2025 | 405,23 | 407,21 | 402,57 | 405,19 | -1,30% | - |
| 06.06.2025 | 411,33 | 414,93 | 408,75 | 410,54 | -4,21% | - |
| 05.06.2025 | 438,11 | 439,14 | 426,15 | 428,59 | 2,76% | - |
| 04.06.2025 | 410,49 | 418,76 | 408,57 | 417,10 | -0,41% | - |
| 03.06.2025 | 418,31 | 421,05 | 417,07 | 418,82 | -1,08% | - |
| 02.06.2025 | 419,63 | 428,22 | 407,60 | 423,38 | -0,88% | - |
| 30.05.2025 | 428,88 | 429,67 | 423,89 | 427,13 | -0,34% | - |
| 29.05.2025 | 427,18 | 428,75 | 424,89 | 428,57 | -0,80% | - |
| 28.05.2025 | 433,90 | 434,25 | 428,56 | 432,02 | 0,58% | - |
| 27.05.2025 | 428,32 | 429,91 | 427,57 | 429,53 | 6,48% | - |
| 23.05.2025 | 399,89 | 404,85 | 399,83 | 403,40 | 0,33% | - |
| 22.05.2025 | 403,04 | 403,04 | 399,66 | 402,09 | -1,02% | - |
| 21.05.2025 | 405,83 | 408,91 | 405,32 | 406,25 | 1,05% | - |
| 20.05.2025 | 396,74 | 402,23 | 395,05 | 402,04 | 1,79% | - |
| 19.05.2025 | 389,39 | 395,14 | 389,35 | 394,98 | 3,06% | - |
| 16.05.2025 | 383,19 | 383,70 | 381,31 | 383,25 | 2,20% | - |
| 15.05.2025 | 372,28 | 376,16 | 371,49 | 375,01 | 4,66% | - |
| 14.05.2025 | 365,60 | 366,64 | 356,82 | 358,33 | -1,12% | - |
| 13.05.2025 | 360,41 | 364,65 | 360,41 | 362,38 | 1,61% | - |
| 12.05.2025 | 353,25 | 358,16 | 350,73 | 356,65 | -6,71% | - |
| 09.05.2025 | 380,81 | 385,09 | 379,95 | 382,30 | -0,39% | - |
| 08.05.2025 | 379,95 | 386,04 | 379,73 | 383,80 | 2,42% | - |
| 07.05.2025 | 369,41 | 376,92 | 367,58 | 374,72 | -0,25% | - |
| 06.05.2025 | 366,14 | 375,74 | 365,77 | 375,65 | 1,07% | - |
| 05.05.2025 | 369,23 | 372,44 | 368,48 | 371,69 | 5,08% | - |
| 02.05.2025 | 352,52 | 357,96 | 351,34 | 353,73 | 4,43% | - |
| 30.04.2025 | 336,65 | 339,81 | 335,04 | 338,71 | 2,78% | - |
| 29.04.2025 | 324,17 | 331,17 | 324,16 | 329,56 | 6,18% | - |
| 28.04.2025 | 311,17 | 312,44 | 303,76 | 310,37 | -1,39% | - |
| 25.04.2025 | 315,15 | 317,03 | 314,73 | 314,74 | 0,18% | - |
| 24.04.2025 | 308,00 | 314,27 | 307,85 | 314,16 | 1,50% | - |
| 23.04.2025 | 307,32 | 314,01 | 300,71 | 309,51 | -5,29% | - |
| 22.04.2025 | 325,28 | 329,65 | 324,55 | 326,79 | -2,21% | - |
| 17.04.2025 | 330,89 | 334,47 | 330,49 | 334,19 | -0,69% | - |
| 16.04.2025 | 334,03 | 337,63 | 334,03 | 336,51 | -0,24% | - |
| 15.04.2025 | 334,45 | 338,59 | 334,45 | 337,32 | 3,51% | - |
| 14.04.2025 | 321,23 | 327,09 | 320,79 | 325,88 | 4,77% | - |
| 11.04.2025 | 310,47 | 312,20 | 307,81 | 311,05 | 2,40% | - |
| 10.04.2025 | 295,29 | 308,33 | 293,50 | 303,76 | 2,17% | - |
| 09.04.2025 | 287,28 | 298,07 | 285,83 | 297,32 | 6,78% | - |
| 08.04.2025 | 289,00 | 289,27 | 276,44 | 278,44 | 1,15% | - |
| 07.04.2025 | 271,90 | 283,31 | 267,98 | 275,28 | 6,11% | - |
| 04.04.2025 | 288,22 | 289,46 | 257,96 | 259,44 | -12,18% | - |
| 03.04.2025 | 298,64 | 301,01 | 295,41 | 295,41 | 4,95% | - |
| 02.04.2025 | 281,73 | 284,08 | 280,79 | 281,48 | -3,33% | - |
| 01.04.2025 | 290,65 | 293,00 | 289,76 | 291,19 | 1,91% | - |
| 31.03.2025 | 281,42 | 285,75 | 279,81 | 285,74 | 1,03% | - |
| 28.03.2025 | 285,09 | 285,41 | 277,93 | 282,83 | -2,87% | - |
| 27.03.2025 | 290,22 | 293,15 | 289,83 | 291,20 | 0,47% | - |
| 26.03.2025 | 290,64 | 294,74 | 289,71 | 289,85 | 1,61% | - |
| 25.03.2025 | 283,69 | 285,64 | 282,73 | 285,27 | -0,01% | - |
| 24.03.2025 | 288,12 | 288,67 | 283,71 | 285,29 | -0,51% | - |
| 21.03.2025 | 279,92 | 286,99 | 278,20 | 286,74 | 2,50% | - |
| 20.03.2025 | 286,57 | 290,68 | 276,89 | 279,75 | -6,71% | - |
| 19.03.2025 | 300,92 | 302,63 | 295,56 | 299,88 | -5,55% | - |
| 18.03.2025 | 307,96 | 317,49 | 307,15 | 317,49 | 5,57% | - |
| 17.03.2025 | 298,97 | 303,98 | 298,00 | 300,74 | 0,44% | - |
| 14.03.2025 | 298,14 | 300,86 | 291,20 | 299,44 | 5,05% | - |
| 13.03.2025 | 275,34 | 285,19 | 274,35 | 285,04 | 2,08% | - |
| 12.03.2025 | 270,85 | 279,27 | 267,64 | 279,24 | 10,06% | - |
| 11.03.2025 | 253,54 | 254,38 | 249,30 | 253,70 | 4,70% | - |
| 10.03.2025 | 242,07 | 244,86 | 234,67 | 242,33 | 0,93% | - |
| 07.03.2025 | 249,90 | 252,79 | 221,56 | 240,09 | -7,51% | - |