333,947$
-0,68%
Echtzeit-Aktienkurs Rheinmetall AG (ADRs)
Bid:
Ask:
Aktienkurse zur Rheinmetall AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 338,05 | 338,05 | 331,43 | 333,76 | -0,74% | - |
| 21.04.2026 | 341,25 | 341,58 | 335,31 | 336,25 | -3,39% | - |
| 20.04.2026 | 345,80 | 348,53 | 344,17 | 348,03 | -1,29% | - |
| 17.04.2026 | 361,09 | 362,00 | 351,31 | 352,58 | 0,04% | - |
| 16.04.2026 | 358,39 | 358,39 | 350,15 | 352,45 | -1,19% | - |
| 15.04.2026 | 357,33 | 360,20 | 356,71 | 356,71 | 1,70% | - |
| 14.04.2026 | 350,92 | 353,46 | 350,06 | 350,75 | -0,50% | - |
| 13.04.2026 | 348,77 | 352,65 | 346,97 | 352,52 | 3,32% | - |
| 10.04.2026 | 342,55 | 344,26 | 338,26 | 341,20 | -5,82% | - |
| 09.04.2026 | 356,55 | 364,26 | 356,55 | 362,27 | -1,34% | - |
| 08.04.2026 | 368,96 | 369,05 | 365,43 | 367,19 | 4,44% | - |
| 07.04.2026 | 354,02 | 356,19 | 349,05 | 351,57 | -2,72% | - |
| 02.04.2026 | 358,63 | 367,48 | 357,27 | 361,41 | -1,10% | - |
| 01.04.2026 | 359,59 | 369,84 | 358,87 | 365,42 | 8,82% | - |
| 31.03.2026 | 332,08 | 336,52 | 331,60 | 335,79 | 4,82% | - |
| 30.03.2026 | 320,48 | 325,38 | 318,47 | 320,36 | 1,33% | - |
| 27.03.2026 | 322,08 | 322,80 | 314,59 | 316,15 | -3,44% | - |
| 26.03.2026 | 333,38 | 338,25 | 327,06 | 327,42 | -4,67% | - |
| 25.03.2026 | 344,68 | 346,70 | 343,26 | 343,48 | 1,37% | - |
| 24.03.2026 | 337,03 | 341,46 | 333,28 | 338,83 | -1,67% | - |
| 23.03.2026 | 350,81 | 353,39 | 340,79 | 344,57 | -0,89% | - |
| 20.03.2026 | 357,26 | 357,82 | 347,55 | 347,68 | -3,62% | - |
| 19.03.2026 | 359,52 | 362,77 | 356,67 | 360,74 | -2,08% | - |
| 18.03.2026 | 378,44 | 380,00 | 367,96 | 368,42 | -1,91% | - |
| 17.03.2026 | 370,82 | 377,18 | 366,81 | 375,59 | 0,34% | - |
| 16.03.2026 | 375,85 | 379,46 | 372,50 | 374,30 | 2,82% | - |
| 13.03.2026 | 369,16 | 372,63 | 362,76 | 364,03 | 1,83% | - |
| 12.03.2026 | 357,46 | 361,44 | 355,19 | 357,50 | 0,71% | - |
| 11.03.2026 | 356,52 | 363,00 | 349,73 | 354,97 | -7,30% | - |
| 10.03.2026 | 384,44 | 387,83 | 379,92 | 382,92 | 2,32% | - |
| 09.03.2026 | 375,02 | 379,60 | 373,19 | 374,24 | 1,19% | - |
| 06.03.2026 | 366,22 | 372,66 | 365,88 | 369,83 | 2,29% | - |
| 05.03.2026 | 370,18 | 370,18 | 357,63 | 361,56 | -5,71% | - |
| 04.03.2026 | 379,44 | 383,52 | 378,94 | 383,47 | 3,67% | - |
| 03.03.2026 | 373,24 | 374,97 | 364,50 | 369,89 | -3,90% | - |
| 02.03.2026 | 388,88 | 393,31 | 379,80 | 384,90 | -2,30% | - |
| 27.02.2026 | 393,43 | 397,32 | 392,13 | 393,96 | -0,46% | - |
| 26.02.2026 | 391,61 | 396,02 | 389,02 | 395,80 | -0,79% | - |
| 25.02.2026 | 393,16 | 399,04 | 392,94 | 398,95 | -1,97% | - |
| 24.02.2026 | 403,29 | 407,71 | 401,00 | 406,99 | 1,57% | - |
| 23.02.2026 | 402,58 | 404,70 | 397,37 | 400,69 | -2,10% | - |
| 20.02.2026 | 406,87 | 412,70 | 406,87 | 409,30 | -0,08% | - |
| 19.02.2026 | 404,90 | 411,23 | 400,68 | 409,62 | 2,72% | - |
| 18.02.2026 | 391,14 | 401,23 | 391,14 | 398,78 | 5,00% | - |
| 17.02.2026 | 374,63 | 381,78 | 374,20 | 379,81 | -0,86% | - |
| 13.02.2026 | 383,16 | 387,32 | 379,70 | 383,09 | 1,96% | - |
| 12.02.2026 | 379,69 | 381,91 | 373,36 | 375,72 | -0,75% | - |
| 11.02.2026 | 380,41 | 382,48 | 372,11 | 378,55 | -2,34% | - |
| 10.02.2026 | 390,44 | 391,47 | 386,45 | 387,64 | -1,73% | - |
| 09.02.2026 | 391,65 | 394,66 | 388,92 | 394,45 | 4,25% | - |
| 06.02.2026 | 376,64 | 380,31 | 369,80 | 378,38 | 0,64% | - |
| 05.02.2026 | 373,82 | 379,59 | 367,22 | 375,95 | -4,36% | - |
| 04.02.2026 | 411,30 | 411,34 | 390,43 | 393,09 | -5,73% | - |
| 03.02.2026 | 413,42 | 417,56 | 410,27 | 416,98 | 2,25% | - |
| 02.02.2026 | 415,61 | 417,06 | 407,17 | 407,82 | -3,42% | - |
| 30.01.2026 | 426,05 | 428,77 | 420,50 | 422,26 | -2,13% | - |
| 29.01.2026 | 433,45 | 436,65 | 426,39 | 431,45 | -2,23% | - |
| 28.01.2026 | 440,07 | 441,88 | 435,58 | 441,28 | -0,40% | - |
| 27.01.2026 | 433,54 | 443,93 | 431,90 | 443,04 | 3,69% | - |
| 26.01.2026 | 430,46 | 430,46 | 422,55 | 427,26 | -0,89% | - |
| 23.01.2026 | 427,41 | 431,39 | 426,13 | 431,08 | 3,84% | - |
| 22.01.2026 | 426,61 | 426,61 | 412,70 | 415,12 | -4,22% | - |
| 21.01.2026 | 435,81 | 440,02 | 430,73 | 433,41 | -2,63% | - |
| 20.01.2026 | 446,58 | 450,06 | 443,54 | 445,11 | -0,60% | - |
| 19.01.2026 | 448,78 | 450,78 | 444,76 | 447,78 | 1,45% | - |
| 16.01.2026 | 442,77 | 444,39 | 440,68 | 441,39 | -0,64% | - |
| 15.01.2026 | 443,10 | 445,08 | 441,41 | 444,24 | 0,76% | - |
| 14.01.2026 | 436,95 | 442,94 | 436,27 | 440,91 | -0,32% | - |
| 13.01.2026 | 439,57 | 444,22 | 439,57 | 442,33 | -0,27% | - |
| 12.01.2026 | 446,52 | 448,40 | 438,23 | 443,55 | 0,29% | - |
| 09.01.2026 | 435,86 | 442,68 | 435,86 | 442,27 | 1,91% | - |
| 08.01.2026 | 432,95 | 434,19 | 430,36 | 433,99 | 2,31% | - |
| 07.01.2026 | 420,96 | 427,11 | 420,96 | 424,17 | 3,96% | - |
| 06.01.2026 | 417,27 | 417,27 | 405,26 | 408,00 | -0,53% | - |
| 05.01.2026 | 403,37 | 411,17 | 403,37 | 410,15 | 9,23% | - |
| 02.01.2026 | 368,02 | 376,25 | 368,02 | 375,50 | 5,11% | - |
| 29.12.2025 | 354,05 | 359,57 | 354,05 | 357,26 | -1,86% | - |
| 23.12.2025 | 360,47 | 364,34 | 360,41 | 364,04 | 0,29% | - |
| 22.12.2025 | 364,54 | 364,54 | 362,08 | 362,98 | -0,68% | - |
| 19.12.2025 | 363,13 | 366,54 | 363,13 | 365,47 | 1,00% | - |
| 18.12.2025 | 358,56 | 363,79 | 357,72 | 361,85 | 0,14% | - |
| 17.12.2025 | 362,79 | 362,79 | 356,76 | 361,32 | 2,40% | - |
| 16.12.2025 | 350,08 | 354,91 | 350,08 | 352,86 | -2,39% | - |
| 15.12.2025 | 371,23 | 373,42 | 360,57 | 361,50 | -5,04% | - |
| 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% | - |