379,898$
0,60%
Echtzeit-Aktienkurs Rheinmetall AG (ADRs)
Bid:
Ask:
Aktienkurse zur Rheinmetall AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 381,83 | 382,10 | 378,86 | 380,68 | 0,81% | - |
| 11.12.2025 | 382,40 | 385,12 | 376,24 | 377,63 | 0,43% | - |
| 10.12.2025 | 369,33 | 376,14 | 365,72 | 376,00 | -1,76% | - |
| 09.12.2025 | 383,01 | 383,83 | 381,46 | 382,76 | 1,94% | - |
| 08.12.2025 | 368,42 | 375,63 | 367,60 | 375,48 | 5,13% | - |
| 05.12.2025 | 362,74 | 362,74 | 356,64 | 357,14 | -0,24% | - |
| 04.12.2025 | 356,01 | 358,71 | 355,86 | 357,99 | 0,35% | - |
| 03.12.2025 | 354,20 | 357,28 | 353,93 | 356,74 | 2,58% | - |
| 02.12.2025 | 340,37 | 349,19 | 340,04 | 347,76 | 3,63% | - |
| 01.12.2025 | 336,16 | 341,01 | 335,13 | 335,58 | -3,48% | - |
| 28.11.2025 | 347,78 | 347,79 | 347,21 | 347,66 | 0,07% | - |
| 26.11.2025 | 344,97 | 349,33 | 343,83 | 347,41 | 1,90% | - |
| 25.11.2025 | 338,46 | 341,54 | 333,21 | 340,92 | 5,00% | - |
| 24.11.2025 | 335,61 | 338,66 | 314,04 | 324,68 | -7,03% | - |
| 21.11.2025 | 355,96 | 356,04 | 349,06 | 349,24 | -6,31% | - |
| 20.11.2025 | 384,59 | 385,53 | 372,59 | 372,77 | 0,31% | - |
| 19.11.2025 | 373,23 | 382,00 | 367,79 | 371,61 | -7,19% | - |
| 18.11.2025 | 405,13 | 407,67 | 397,42 | 400,38 | 0,53% | - |
| 17.11.2025 | 403,63 | 403,70 | 397,65 | 398,25 | -0,52% | - |
| 14.11.2025 | 392,41 | 401,25 | 391,51 | 400,35 | -1,76% | - |
| 13.11.2025 | 409,10 | 412,58 | 406,80 | 407,53 | 0,42% | - |
| 12.11.2025 | 400,93 | 405,85 | 399,87 | 405,85 | 0,93% | - |
| 11.11.2025 | 400,45 | 403,53 | 400,40 | 402,10 | -2,80% | - |
| 10.11.2025 | 412,77 | 413,89 | 411,11 | 413,68 | 3,82% | - |
| 07.11.2025 | 398,69 | 398,69 | 397,58 | 398,47 | 0,80% | - |
| 06.11.2025 | 396,70 | 398,09 | 386,17 | 395,32 | 0,58% | - |
| 05.11.2025 | 394,68 | 395,42 | 390,85 | 393,04 | -0,92% | - |
| 04.11.2025 | 396,13 | 398,34 | 395,32 | 396,67 | -2,87% | - |
| 03.11.2025 | 403,07 | 409,02 | 402,10 | 408,40 | 3,90% | - |
| 30.10.2025 | 393,68 | 395,11 | 393,06 | 393,06 | -1,93% | - |
| 29.10.2025 | 403,01 | 406,58 | 400,27 | 400,80 | -1,25% | - |
| 28.10.2025 | 405,61 | 408,22 | 404,03 | 405,89 | 0,66% | - |
| 27.10.2025 | 401,42 | 404,06 | 400,63 | 403,24 | -2,89% | - |
| 23.10.2025 | 411,54 | 415,45 | 408,76 | 415,25 | 0,96% | - |
| 22.10.2025 | 420,21 | 420,26 | 406,56 | 411,32 | -0,65% | - |
| 21.10.2025 | 412,04 | 414,02 | 410,57 | 414,02 | -0,91% | - |
| 20.10.2025 | 409,13 | 418,56 | 408,00 | 417,85 | 7,29% | - |
| 17.10.2025 | 388,27 | 394,10 | 385,38 | 389,47 | -2,53% | - |
| 16.10.2025 | 412,69 | 415,01 | 398,05 | 399,59 | -1,25% | - |
| 15.10.2025 | 417,13 | 418,51 | 402,71 | 404,65 | -5,02% | - |
| 14.10.2025 | 424,00 | 428,00 | 422,39 | 426,05 | -1,86% | - |
| 13.10.2025 | 431,15 | 436,05 | 430,97 | 434,11 | -0,27% | - |
| 10.10.2025 | 433,76 | 437,39 | 429,44 | 435,29 | -0,95% | - |
| 09.10.2025 | 441,19 | 443,70 | 439,45 | 439,45 | -2,15% | - |
| 08.10.2025 | 448,69 | 450,45 | 448,14 | 449,13 | 2,76% | - |
| 07.10.2025 | 437,42 | 439,89 | 436,77 | 437,08 | -2,91% | - |
| 06.10.2025 | 452,33 | 452,95 | 440,01 | 450,16 | -3,66% | - |
| 03.10.2025 | 467,85 | 467,85 | 467,25 | 467,25 | 0,67% | - |
| 02.10.2025 | 464,78 | 464,78 | 462,31 | 464,12 | 1,37% | - |
| 01.10.2025 | 453,67 | 458,03 | 452,24 | 457,83 | -1,67% | - |
| 30.09.2025 | 464,54 | 465,71 | 461,65 | 465,60 | -0,52% | - |
| 29.09.2025 | 467,63 | 468,63 | 466,38 | 468,02 | 1,98% | - |
| 26.09.2025 | 462,01 | 462,01 | 457,63 | 458,94 | -0,50% | - |
| 25.09.2025 | 461,18 | 462,04 | 459,08 | 461,26 | -0,28% | - |
| 24.09.2025 | 458,76 | 464,57 | 458,73 | 462,57 | 1,95% | - |
| 23.09.2025 | 450,32 | 453,92 | 450,12 | 453,70 | -0,89% | - |
| 22.09.2025 | 453,70 | 457,97 | 452,54 | 457,77 | 0,91% | - |
| 19.09.2025 | 452,79 | 453,92 | 452,40 | 453,65 | 0,19% | - |
| 18.09.2025 | 445,96 | 452,86 | 445,23 | 452,80 | 0,90% | - |
| 17.09.2025 | 454,59 | 457,32 | 447,68 | 448,74 | -1,77% | - |
| 16.09.2025 | 460,49 | 460,49 | 449,59 | 456,80 | -0,41% | - |
| 15.09.2025 | 456,57 | 459,22 | 456,56 | 458,67 | 3,89% | - |
| 11.09.2025 | 435,49 | 441,63 | 434,98 | 441,50 | 2,82% | - |
| 10.09.2025 | 427,13 | 429,76 | 426,33 | 429,39 | 3,45% | - |
| 09.09.2025 | 411,04 | 416,75 | 410,59 | 415,08 | -1,06% | - |
| 08.09.2025 | 414,89 | 419,70 | 414,89 | 419,54 | 2,69% | - |
| 05.09.2025 | 411,54 | 411,54 | 406,12 | 408,54 | 1,87% | - |
| 04.09.2025 | 398,97 | 402,43 | 398,97 | 401,06 | -2,25% | - |
| 03.09.2025 | 410,39 | 411,24 | 408,41 | 410,30 | -0,16% | - |
| 02.09.2025 | 408,86 | 410,94 | 407,12 | 410,94 | 4,14% | - |
| 29.08.2025 | 399,13 | 399,13 | 394,59 | 394,59 | 3,08% | - |
| 28.08.2025 | 382,50 | 385,14 | 381,81 | 382,79 | 0,67% | - |
| 27.08.2025 | 379,19 | 380,23 | 377,66 | 380,23 | -0,19% | - |
| 26.08.2025 | 378,42 | 383,06 | 378,42 | 380,97 | -0,46% | - |
| 25.08.2025 | 385,44 | 387,10 | 382,72 | 382,72 | 0,79% | - |
| 22.08.2025 | 378,21 | 381,74 | 377,41 | 379,70 | 1,69% | - |
| 21.08.2025 | 373,88 | 375,02 | 372,03 | 373,41 | 2,48% | - |
| 20.08.2025 | 362,60 | 364,38 | 359,60 | 364,38 | 0,19% | - |
| 19.08.2025 | 364,43 | 367,20 | 361,63 | 363,68 | -5,66% | - |
| 18.08.2025 | 389,86 | 389,88 | 383,67 | 385,51 | 2,31% | - |
| 15.08.2025 | 375,52 | 379,83 | 373,85 | 376,80 | -1,39% | - |
| 14.08.2025 | 381,87 | 385,54 | 381,23 | 382,13 | 2,24% | - |
| 13.08.2025 | 370,96 | 374,32 | 370,14 | 373,74 | 2,04% | - |
| 12.08.2025 | 361,41 | 366,36 | 360,78 | 366,27 | 4,40% | - |
| 11.08.2025 | 361,56 | 361,56 | 346,35 | 350,84 | -6,87% | - |
| 08.08.2025 | 389,66 | 392,02 | 367,28 | 376,73 | -2,67% | - |
| 07.08.2025 | 392,10 | 392,10 | 382,11 | 387,08 | -6,18% | - |
| 06.08.2025 | 406,15 | 414,02 | 404,73 | 412,58 | 0,68% | - |
| 05.08.2025 | 407,63 | 410,29 | 407,07 | 409,79 | 0,45% | - |
| 04.08.2025 | 406,83 | 408,62 | 405,39 | 407,94 | 3,41% | - |
| 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% | - |