383,345$
2,22%
Echtzeit-Aktienkurs Rheinmetall AG (ADRs)
Bid:
Ask:
Aktienkurse zur Rheinmetall AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.03.2025 | 256,66 | 261,51 | 256,66 | 259,57 | 0,57% | - |
| 05.03.2025 | 251,97 | 259,21 | 251,65 | 258,10 | 2,12% | - |
| 04.03.2025 | 235,96 | 256,82 | 232,08 | 252,74 | 2,12% | - |
| 03.03.2025 | 240,73 | 250,98 | 236,23 | 247,50 | 13,86% | - |
| 28.02.2025 | 207,49 | 219,02 | 207,49 | 217,37 | 3,82% | - |
| 27.02.2025 | 208,53 | 209,68 | 205,83 | 209,37 | 3,41% | - |
| 26.02.2025 | 202,42 | 204,09 | 202,06 | 202,46 | -0,03% | - |
| 25.02.2025 | 201,50 | 202,55 | 198,13 | 202,52 | 0,61% | - |
| 24.02.2025 | 195,66 | 202,01 | 195,46 | 201,30 | 7,99% | - |
| 21.02.2025 | 185,39 | 187,21 | 185,15 | 186,40 | -0,88% | - |
| 20.02.2025 | 191,93 | 192,45 | 185,33 | 188,05 | -4,11% | - |
| 19.02.2025 | 195,28 | 196,22 | 194,36 | 196,12 | 0,87% | - |
| 18.02.2025 | 193,22 | 195,15 | 192,77 | 194,42 | -0,44% | - |
| 17.02.2025 | 188,01 | 196,34 | 187,98 | 195,28 | 13,31% | - |
| 14.02.2025 | 172,16 | 174,07 | 170,09 | 172,34 | 10,10% | - |
| 13.02.2025 | 156,31 | 158,33 | 155,65 | 156,54 | 9,20% | - |
| 12.02.2025 | 149,29 | 151,16 | 142,83 | 143,34 | -5,49% | - |
| 11.02.2025 | 150,54 | 151,68 | 149,72 | 151,68 | 0,74% | - |
| 10.02.2025 | 149,40 | 150,62 | 149,35 | 150,57 | 0,86% | - |
| 07.02.2025 | 150,59 | 150,64 | 148,73 | 149,28 | 1,44% | - |
| 06.02.2025 | 148,42 | 149,10 | 142,58 | 147,17 | -6,36% | - |
| 05.02.2025 | 160,26 | 160,56 | 155,14 | 157,16 | -0,17% | - |
| 04.02.2025 | 156,99 | 157,84 | 155,41 | 157,42 | -0,15% | - |
| 03.02.2025 | 156,41 | 157,65 | 155,75 | 157,65 | 1,09% | - |
| 31.01.2025 | 157,13 | 157,73 | 155,95 | 155,95 | 0,08% | - |
| 30.01.2025 | 156,99 | 156,99 | 154,94 | 155,83 | 0,92% | - |
| 29.01.2025 | 154,18 | 154,72 | 153,49 | 154,41 | 1,12% | - |
| 28.01.2025 | 153,44 | 153,44 | 152,15 | 152,70 | 0,45% | - |
| 27.01.2025 | 151,87 | 152,58 | 151,28 | 152,02 | -0,90% | - |
| 24.01.2025 | 154,44 | 154,54 | 153,37 | 153,40 | 0,08% | - |
| 23.01.2025 | 151,98 | 153,29 | 151,07 | 153,28 | 1,82% | - |
| 22.01.2025 | 149,52 | 150,56 | 149,40 | 150,54 | 2,28% | - |
| 21.01.2025 | 144,79 | 147,20 | 144,60 | 147,19 | 2,89% | - |
| 17.01.2025 | 142,20 | 143,66 | 142,18 | 143,05 | 1,48% | - |
| 16.01.2025 | 140,76 | 141,11 | 139,50 | 140,97 | 4,18% | - |
| 15.01.2025 | 135,63 | 135,97 | 135,12 | 135,31 | 0,33% | - |
| 14.01.2025 | 133,58 | 134,99 | 133,33 | 134,86 | 2,45% | - |
| 13.01.2025 | 129,89 | 131,70 | 129,70 | 131,64 | -1,19% | - |
| 10.01.2025 | 133,31 | 134,00 | 132,62 | 133,23 | -0,34% | - |
| 08.01.2025 | 133,10 | 133,83 | 132,46 | 133,68 | 5,06% | - |
| 07.01.2025 | 127,92 | 127,93 | 126,49 | 127,25 | 1,58% | - |
| 06.01.2025 | 125,54 | 126,22 | 124,83 | 125,27 | -1,09% | - |
| 03.01.2025 | 125,87 | 126,74 | 124,99 | 126,66 | 2,31% | - |
| 02.01.2025 | 125,34 | 125,82 | 122,69 | 123,80 | -3,77% | - |
| 27.12.2024 | 129,52 | 129,63 | 128,49 | 128,64 | -0,30% | - |
| 23.12.2024 | 130,72 | 130,80 | 128,29 | 129,04 | 0,54% | - |
| 20.12.2024 | 126,05 | 128,62 | 126,05 | 128,34 | 0,20% | - |
| 19.12.2024 | 128,90 | 129,02 | 127,58 | 128,09 | 1,59% | - |
| 18.12.2024 | 129,25 | 129,65 | 125,96 | 126,09 | -1,63% | - |
| 17.12.2024 | 128,89 | 128,95 | 127,58 | 128,18 | -2,20% | - |
| 16.12.2024 | 132,11 | 132,52 | 130,94 | 131,06 | 1,32% | - |
| 13.12.2024 | 130,31 | 130,65 | 128,96 | 129,36 | -1,32% | - |