476,100€
0,53%
Echtzeit-Aktienkurs Rheinmetall AG
Bid:
Ask:
Aktienkurse zur Rheinmetall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 475,00 | 481,50 | 473,60 | 477,35 | 0,70% | 6.251,00 |
| 31.10.2024 | 484,10 | 484,10 | 465,50 | 474,05 | -2,38% | 8.087,00 |
| 30.10.2024 | 489,80 | 491,80 | 478,20 | 485,60 | -0,88% | 7.230,00 |
| 29.10.2024 | 490,55 | 496,70 | 487,75 | 489,90 | 0,04% | 8.456,00 |
| 28.10.2024 | 491,25 | 491,25 | 478,20 | 489,70 | 0,31% | 9.586,00 |
| 25.10.2024 | 500,80 | 502,60 | 486,20 | 488,20 | -2,75% | 3.816,00 |
| 24.10.2024 | 490,90 | 506,80 | 489,80 | 502,00 | 2,16% | 5.442,00 |
| 23.10.2024 | 494,30 | 496,20 | 488,40 | 491,40 | -0,51% | 4.025,00 |
| 22.10.2024 | 491,20 | 496,70 | 484,50 | 493,90 | 1,25% | 4.059,00 |
| 21.10.2024 | 487,80 | 487,80 | 487,80 | 487,80 | 0,16% | - |
| 18.10.2024 | 486,10 | 489,00 | 483,10 | 487,00 | 0,21% | 4.889,00 |
| 17.10.2024 | 483,10 | 490,60 | 482,20 | 486,00 | 0,68% | 5.176,00 |
| 16.10.2024 | 484,80 | 488,20 | 479,90 | 482,70 | -0,19% | 4.685,00 |
| 15.10.2024 | 484,00 | 490,60 | 478,00 | 483,60 | -0,21% | 14.901,00 |
| 14.10.2024 | 474,80 | 486,60 | 474,80 | 484,60 | 2,26% | 5.538,00 |
| 11.10.2024 | 483,20 | 483,80 | 467,10 | 473,90 | -1,80% | 8.946,00 |
| 10.10.2024 | 498,80 | 503,40 | 479,80 | 482,60 | -3,07% | 7.011,00 |
| 09.10.2024 | 502,00 | 503,40 | 491,50 | 497,90 | -0,97% | 4.818,00 |
| 08.10.2024 | 501,40 | 508,00 | 501,20 | 502,80 | -0,24% | 4.589,00 |
| 07.10.2024 | 520,80 | 521,80 | 495,90 | 504,00 | -2,85% | 9.146,00 |
| 04.10.2024 | 517,20 | 520,40 | 513,20 | 518,80 | 0,66% | 1.206,00 |
| 03.10.2024 | 514,60 | 525,40 | 509,00 | 515,40 | -0,31% | 2.572,00 |
| 02.10.2024 | 518,40 | 526,80 | 511,80 | 517,00 | 0,82% | 9.779,00 |
| 01.10.2024 | 485,40 | 516,80 | 484,70 | 512,80 | 7,37% | 10.763,00 |
| 30.09.2024 | 477,60 | 477,60 | 477,60 | 477,60 | -0,95% | - |
| 27.09.2024 | 484,50 | 486,80 | 481,50 | 482,20 | -0,31% | 4.350,00 |
| 26.09.2024 | 494,30 | 494,30 | 480,60 | 483,70 | -0,39% | 8.097,00 |
| 25.09.2024 | 483,50 | 482,50 | 483,50 | 485,60 | 0,21% | 91,00 |
| 24.09.2024 | 484,60 | 484,60 | 484,60 | 484,60 | -0,43% | - |
| 23.09.2024 | 489,60 | 490,20 | 481,80 | 486,70 | -0,06% | 4.860,00 |
| 20.09.2024 | 491,60 | 496,10 | 485,60 | 487,00 | -1,22% | 2.254,00 |
| 19.09.2024 | 484,60 | 496,70 | 483,20 | 493,00 | 2,56% | 7.849,00 |
| 18.09.2024 | 484,30 | 491,00 | 478,20 | 480,70 | -0,50% | 7.357,00 |
| 17.09.2024 | 520,40 | 520,60 | 482,00 | 483,10 | -6,99% | 8.810,00 |
| 16.09.2024 | 520,20 | 522,00 | 516,60 | 519,40 | 0,04% | 2.951,00 |
| 13.09.2024 | 520,60 | 523,20 | 514,00 | 519,20 | 0,00% | 3.223,00 |
| 12.09.2024 | 512,20 | 521,40 | 510,80 | 519,20 | 1,56% | 5.512,00 |
| 11.09.2024 | 507,40 | 513,00 | 505,00 | 511,20 | 0,35% | 4.549,00 |
| 10.09.2024 | 508,40 | 511,80 | 503,40 | 509,40 | 1,03% | 4.187,00 |
| 06.09.2024 | 513,00 | 516,80 | 500,00 | 504,20 | -1,91% | 4.197,00 |
| 05.09.2024 | 524,20 | 524,20 | 508,00 | 514,00 | -1,72% | 5.330,00 |
| 04.09.2024 | 511,80 | 527,80 | 506,80 | 523,00 | 1,08% | 5.280,00 |
| 03.09.2024 | 525,40 | 530,80 | 517,00 | 517,40 | -2,04% | 7.460,00 |
| 02.09.2024 | 541,00 | 542,00 | 521,80 | 528,20 | -2,26% | 5.084,00 |
| 30.08.2024 | 544,00 | 545,80 | 540,20 | 540,40 | -0,44% | 3.670,00 |
| 29.08.2024 | 543,40 | 547,00 | 539,60 | 542,80 | 0,26% | 4.125,00 |
| 28.08.2024 | 541,40 | 541,40 | 541,40 | 541,40 | 1,39% | - |
| 27.08.2024 | 533,80 | 537,20 | 529,40 | 534,00 | 0,07% | 4.538,00 |
| 26.08.2024 | 535,20 | 536,60 | 529,40 | 533,60 | 0,08% | 7.157,00 |
| 23.08.2024 | 534,60 | 535,60 | 528,40 | 533,20 | 0,00% | 5.967,00 |
| 22.08.2024 | 535,60 | 537,80 | 533,00 | 533,20 | -0,67% | 5.169,00 |
| 21.08.2024 | 535,80 | 537,80 | 530,60 | 536,80 | 0,68% | 5.159,00 |
| 20.08.2024 | 550,00 | 554,40 | 532,20 | 533,20 | -2,77% | 4.769,00 |
| 19.08.2024 | 520,00 | 554,40 | 520,00 | 548,40 | -2,63% | 17.200,00 |
| 16.08.2024 | 565,20 | 568,40 | 560,80 | 563,20 | 0,11% | 6.006,00 |
| 15.08.2024 | 560,20 | 565,60 | 555,60 | 562,60 | 0,97% | 7.013,00 |
| 14.08.2024 | 549,40 | 559,00 | 548,20 | 557,20 | 2,05% | 10.233,00 |
| 13.08.2024 | 547,00 | 549,40 | 538,40 | 546,00 | 0,29% | 8.905,00 |
| 12.08.2024 | 539,40 | 549,60 | 537,00 | 544,40 | 1,57% | 12.063,00 |
| 09.08.2024 | 512,60 | 538,80 | 511,40 | 536,00 | 5,22% | 16.368,00 |
| 08.08.2024 | 495,30 | 512,20 | 481,00 | 509,40 | 3,68% | 16.019,00 |
| 07.08.2024 | 494,80 | 498,40 | 490,90 | 491,30 | 0,02% | 5.175,00 |
| 06.08.2024 | 481,70 | 493,20 | 481,70 | 491,20 | 3,19% | 10.010,00 |
| 05.08.2024 | 458,00 | 483,00 | 440,30 | 476,00 | -1,10% | 15.879,00 |
| 02.08.2024 | 496,60 | 497,20 | 475,90 | 481,30 | -3,35% | 8.962,00 |
| 01.08.2024 | 504,60 | 509,40 | 493,10 | 498,00 | -1,03% | 10.312,00 |
| 31.07.2024 | 498,20 | 504,80 | 492,20 | 503,20 | 1,57% | 5.963,00 |
| 30.07.2024 | 494,20 | 499,40 | 490,30 | 495,40 | 0,26% | 2.863,00 |
| 29.07.2024 | 489,10 | 500,40 | 489,10 | 494,10 | 1,25% | 5.402,00 |
| 26.07.2024 | 473,10 | 490,10 | 472,80 | 488,00 | 3,41% | 4.924,00 |
| 25.07.2024 | 497,30 | 497,30 | 469,30 | 471,90 | -4,67% | 10.484,00 |
| 24.07.2024 | 491,00 | 510,40 | 490,10 | 495,00 | 0,49% | 6.784,00 |
| 23.07.2024 | 494,40 | 495,40 | 488,90 | 492,60 | -0,16% | 2.383,00 |
| 22.07.2024 | 493,40 | 493,40 | 493,40 | 493,40 | 0,67% | - |
| 19.07.2024 | 495,20 | 496,30 | 488,90 | 490,10 | -0,81% | 4.575,00 |
| 18.07.2024 | 490,00 | 500,40 | 487,20 | 494,10 | 1,42% | 5.056,00 |
| 17.07.2024 | 511,60 | 512,00 | 483,60 | 487,20 | -4,88% | 5.235,00 |
| 16.07.2024 | 514,60 | 515,80 | 507,00 | 512,20 | -0,39% | 4.460,00 |
| 15.07.2024 | 511,80 | 520,20 | 510,00 | 514,20 | 0,98% | 7.283,00 |
| 12.07.2024 | 512,80 | 512,80 | 506,60 | 509,20 | 0,00% | 3.421,00 |
| 11.07.2024 | 500,40 | 514,40 | 494,90 | 509,20 | 1,80% | 11.073,00 |
| 10.07.2024 | 500,60 | 502,60 | 492,60 | 500,20 | -0,20% | 2.739,00 |
| 09.07.2024 | 498,80 | 507,00 | 495,50 | 501,20 | 0,62% | 3.233,00 |
| 08.07.2024 | 494,70 | 511,20 | 492,00 | 498,10 | 0,48% | 4.142,00 |
| 05.07.2024 | 506,00 | 515,80 | 490,90 | 495,70 | -3,71% | 9.470,00 |
| 04.07.2024 | 508,40 | 518,80 | 507,40 | 514,80 | 1,54% | 13.668,00 |
| 03.07.2024 | 485,00 | 507,60 | 484,50 | 507,00 | 5,85% | 10.509,00 |
| 02.07.2024 | 485,20 | 489,30 | 475,90 | 479,00 | -0,99% | 4.869,00 |
| 01.07.2024 | 479,00 | 486,80 | 471,90 | 483,80 | 2,07% | 6.716,00 |
| 28.06.2024 | 475,20 | 482,30 | 464,90 | 474,00 | -0,32% | 7.426,00 |
| 27.06.2024 | 489,00 | 494,20 | 472,00 | 475,50 | -2,68% | 5.254,00 |
| 26.06.2024 | 494,40 | 496,90 | 484,40 | 488,60 | -1,31% | 3.804,00 |
| 25.06.2024 | 499,40 | 499,40 | 488,30 | 495,10 | -0,94% | 6.081,00 |
| 24.06.2024 | 492,80 | 504,00 | 489,90 | 499,80 | 1,69% | 10.579,00 |
| 21.06.2024 | 508,80 | 510,20 | 490,30 | 491,50 | -3,44% | 11.298,00 |
| 20.06.2024 | 488,80 | 511,00 | 483,00 | 509,00 | 4,45% | 30.949,00 |
| 19.06.2024 | 493,60 | 493,60 | 483,50 | 487,30 | -0,89% | 5.236,00 |
| 18.06.2024 | 492,40 | 499,30 | 490,00 | 491,70 | 0,51% | 6.943,00 |
| 17.06.2024 | 481,80 | 489,80 | 477,40 | 489,20 | 0,23% | 13.153,00 |
| 15.06.2024 | 488,10 | 488,10 | 488,10 | 488,10 | 2,03% | - |