1.295,000€
-3,97%
Echtzeit-Aktienkurs Rheinmetall AG
Bid:
Ask:
Aktienkurse zur Rheinmetall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 1.355,25 | 1.367,50 | 1.293,50 | 1.296,50 | -3,96% | 7.657,00 |
| 01.04.2025 | 1.322,25 | 1.364,00 | 1.313,50 | 1.350,00 | 2,04% | 8.050,00 |
| 31.03.2025 | 1.273,00 | 1.325,00 | 1.255,00 | 1.323,00 | 1,38% | 6.332,00 |
| 28.03.2025 | 1.352,00 | 1.354,00 | 1.278,00 | 1.305,00 | -2,61% | 3.893,00 |
| 27.03.2025 | 1.347,00 | 1.361,50 | 1.327,00 | 1.340,00 | -0,89% | 4.772,00 |
| 26.03.2025 | 1.317,50 | 1.369,50 | 1.313,50 | 1.352,00 | 3,09% | 7.966,00 |
| 25.03.2025 | 1.311,50 | 1.311,50 | 1.311,50 | 1.311,50 | -0,49% | - |
| 24.03.2025 | 1.323,00 | 1.345,50 | 1.312,50 | 1.318,00 | -0,79% | 7.991,00 |
| 21.03.2025 | 1.322,50 | 1.336,50 | 1.255,00 | 1.328,50 | 4,20% | 15.127,00 |
| 20.03.2025 | 1.392,00 | 1.394,00 | 1.209,50 | 1.275,00 | -7,07% | 19.491,00 |
| 19.03.2025 | 1.443,00 | 1.482,50 | 1.328,50 | 1.372,00 | -4,92% | 15.050,00 |
| 18.03.2025 | 1.377,00 | 1.451,00 | 1.350,50 | 1.443,00 | 4,19% | 20.603,00 |
| 17.03.2025 | 1.410,00 | 1.430,00 | 1.330,00 | 1.385,00 | 1,17% | 17.690,00 |
| 15.03.2025 | 1.321,50 | 1.384,50 | 1.292,50 | 1.369,00 | 0,37% | 19.863,00 |
| 14.03.2025 | 1.364,00 | 1.364,00 | 1.364,00 | 1.364,00 | 4,88% | - |
| 13.03.2025 | 1.302,00 | 1.350,00 | 1.254,00 | 1.300,50 | 3,17% | 16.724,00 |
| 12.03.2025 | 1.136,00 | 1.282,00 | 1.117,00 | 1.260,50 | 9,23% | 25.062,00 |
| 11.03.2025 | 1.161,50 | 1.180,50 | 1.131,00 | 1.154,00 | 3,31% | 11.333,00 |
| 10.03.2025 | 1.136,50 | 1.165,00 | 1.077,00 | 1.117,00 | 0,90% | 16.936,00 |
| 07.03.2025 | 1.192,00 | 1.201,50 | 1.004,00 | 1.107,00 | -7,29% | 17.789,00 |
| 06.03.2025 | 1.203,00 | 1.229,00 | 1.174,00 | 1.194,00 | 0,04% | 12.917,00 |
| 05.03.2025 | 1.174,00 | 1.205,00 | 1.141,00 | 1.193,50 | 0,76% | 10.423,00 |
| 04.03.2025 | 1.197,00 | 1.220,00 | 1.085,00 | 1.184,50 | 0,30% | 26.175,00 |
| 03.03.2025 | 1.210,00 | 1.210,50 | 1.077,50 | 1.181,00 | 12,91% | 21.935,00 |
| 28.02.2025 | 1.016,00 | 1.056,00 | 984,00 | 1.046,00 | 4,64% | 10.035,00 |
| 27.02.2025 | 968,00 | 1.005,50 | 962,80 | 999,60 | 3,54% | 11.450,00 |
| 26.02.2025 | 966,00 | 972,00 | 951,20 | 965,40 | 1,30% | 7.009,00 |
| 25.02.2025 | 953,00 | 953,00 | 953,00 | 953,00 | -0,54% | - |
| 24.02.2025 | 933,00 | 960,00 | 915,80 | 958,20 | 7,61% | 14.662,00 |
| 21.02.2025 | 901,60 | 908,40 | 883,40 | 890,40 | 0,27% | 8.019,00 |
| 20.02.2025 | 935,00 | 941,00 | 879,00 | 888,00 | -5,33% | 13.528,00 |
| 19.02.2025 | 943,40 | 960,00 | 931,00 | 938,00 | 0,69% | 13.870,00 |
| 18.02.2025 | 921,00 | 994,00 | 916,60 | 931,60 | 0,13% | 15.802,00 |
| 17.02.2025 | 871,20 | 940,00 | 857,40 | 930,40 | 14,10% | 22.561,00 |
| 14.02.2025 | 762,00 | 831,60 | 757,20 | 815,40 | 8,78% | 42.165,00 |
| 13.02.2025 | 672,00 | 757,20 | 672,00 | 749,60 | 9,24% | 18.009,00 |
| 12.02.2025 | 729,00 | 729,00 | 684,00 | 686,20 | -5,87% | 9.391,00 |
| 11.02.2025 | 729,00 | 738,60 | 724,40 | 729,00 | 0,16% | 6.025,00 |
| 10.02.2025 | 732,80 | 732,80 | 715,40 | 727,80 | 0,86% | 10.594,00 |
| 07.02.2025 | 710,00 | 734,00 | 710,00 | 721,60 | 1,78% | 14.600,00 |
| 06.02.2025 | 756,40 | 758,40 | 682,20 | 709,00 | -6,09% | 21.313,00 |
| 05.02.2025 | 757,20 | 774,60 | 744,00 | 755,00 | -0,13% | 11.182,00 |
| 04.02.2025 | 773,60 | 774,00 | 718,40 | 756,00 | -1,36% | 10.979,00 |
| 03.02.2025 | 737,80 | 771,40 | 737,80 | 766,40 | 1,78% | 8.221,00 |
| 31.01.2025 | 749,60 | 760,00 | 744,80 | 753,00 | 0,67% | 4.045,00 |
| 30.01.2025 | 744,20 | 757,80 | 741,20 | 748,00 | 0,89% | 7.341,00 |
| 29.01.2025 | 733,80 | 743,00 | 731,00 | 741,40 | 1,15% | 5.460,00 |
| 28.01.2025 | 723,60 | 733,80 | 717,00 | 733,00 | 3,39% | 4.448,00 |
| 27.01.2025 | 709,00 | 709,00 | 709,00 | 709,00 | -2,77% | - |
| 24.01.2025 | 741,00 | 744,40 | 726,60 | 729,20 | -1,06% | 6.100,00 |
| 23.01.2025 | 724,40 | 737,00 | 720,80 | 737,00 | 2,30% | 4.737,00 |
| 22.01.2025 | 707,20 | 723,60 | 706,40 | 720,40 | 2,33% | 5.261,00 |
| 21.01.2025 | 695,40 | 706,60 | 694,40 | 704,00 | 1,15% | 3.837,00 |
| 20.01.2025 | 698,00 | 705,40 | 691,20 | 696,00 | 0,61% | 8.507,00 |
| 17.01.2025 | 687,60 | 698,00 | 684,20 | 691,80 | 1,35% | 7.840,00 |
| 16.01.2025 | 655,80 | 686,80 | 655,40 | 682,60 | 4,41% | 14.839,00 |
| 15.01.2025 | 654,40 | 659,40 | 649,40 | 653,80 | 0,03% | 4.215,00 |
| 14.01.2025 | 646,20 | 656,20 | 644,60 | 653,60 | 2,09% | 6.574,00 |
| 13.01.2025 | 650,80 | 653,20 | 631,00 | 640,20 | -1,39% | 7.390,00 |
| 10.01.2025 | 646,00 | 653,40 | 643,60 | 649,20 | 0,12% | 1.230,00 |
| 09.01.2025 | 648,40 | 652,00 | 641,80 | 648,40 | 0,28% | 6.244,00 |
| 08.01.2025 | 617,80 | 649,80 | 617,80 | 646,60 | 5,10% | 19.467,00 |
| 07.01.2025 | 604,60 | 619,40 | 604,20 | 615,20 | 1,79% | 6.627,00 |
| 06.01.2025 | 616,60 | 617,80 | 600,00 | 604,40 | -1,53% | 6.729,00 |
| 03.01.2025 | 605,60 | 615,60 | 594,60 | 613,80 | 1,69% | 5.703,00 |
| 02.01.2025 | 617,60 | 620,20 | 598,80 | 603,60 | -2,11% | 10.201,00 |
| 30.12.2024 | 619,60 | 620,80 | 614,00 | 616,60 | -0,06% | 2.504,00 |
| 27.12.2024 | 624,00 | 625,60 | 616,40 | 617,00 | -0,61% | 9.556,00 |
| 23.12.2024 | 610,00 | 636,20 | 610,00 | 620,80 | 1,67% | 10.165,00 |
| 21.12.2024 | 616,40 | 617,00 | 601,80 | 610,60 | 0,99% | 4.704,00 |
| 20.12.2024 | 604,60 | 604,60 | 604,60 | 604,60 | -1,56% | - |
| 19.12.2024 | 603,40 | 620,00 | 602,00 | 614,20 | 1,66% | 7.383,00 |
| 18.12.2024 | 615,60 | 617,00 | 602,00 | 604,20 | -1,11% | 4.250,00 |
| 17.12.2024 | 623,20 | 628,00 | 607,60 | 611,00 | -2,21% | 4.090,00 |
| 16.12.2024 | 624,80 | 624,80 | 624,80 | 624,80 | 1,13% | - |
| 13.12.2024 | 625,40 | 631,20 | 615,40 | 617,80 | -1,12% | 2.627,00 |
| 12.12.2024 | 621,60 | 632,60 | 620,80 | 624,80 | 0,35% | 6.954,00 |
| 11.12.2024 | 602,40 | 624,60 | 602,40 | 622,60 | 3,15% | 7.257,00 |
| 10.12.2024 | 614,40 | 614,60 | 594,20 | 603,60 | -1,85% | 10.001,00 |
| 09.12.2024 | 652,20 | 652,20 | 609,00 | 615,00 | -5,56% | 18.208,00 |
| 06.12.2024 | 660,00 | 661,00 | 649,80 | 651,20 | -1,27% | 7.839,00 |
| 05.12.2024 | 652,60 | 661,60 | 651,00 | 659,60 | 1,13% | 7.290,00 |
| 04.12.2024 | 640,60 | 652,60 | 639,60 | 652,20 | 2,68% | 8.542,00 |
| 03.12.2024 | 627,40 | 636,80 | 627,00 | 635,20 | 1,31% | 4.024,00 |
| 02.12.2024 | 623,40 | 632,20 | 621,80 | 627,00 | 0,77% | 6.807,00 |
| 29.11.2024 | 620,20 | 624,40 | 619,60 | 622,20 | 0,39% | 4.379,00 |
| 28.11.2024 | 615,40 | 620,60 | 615,00 | 619,80 | 0,91% | 2.643,00 |
| 27.11.2024 | 615,20 | 619,40 | 613,40 | 614,20 | -0,13% | 4.051,00 |
| 26.11.2024 | 609,40 | 621,80 | 609,20 | 615,00 | 0,49% | 4.718,00 |
| 25.11.2024 | 619,00 | 628,20 | 605,80 | 612,00 | -0,94% | 8.416,00 |
| 22.11.2024 | 608,20 | 619,40 | 605,40 | 617,80 | 1,91% | 8.729,00 |
| 21.11.2024 | 606,40 | 610,60 | 598,80 | 606,20 | 1,37% | 4.877,00 |
| 20.11.2024 | 609,60 | 609,60 | 589,40 | 598,00 | -1,55% | 7.583,00 |
| 19.11.2024 | 586,60 | 609,60 | 582,80 | 607,40 | 4,19% | 15.661,00 |
| 18.11.2024 | 582,20 | 587,00 | 580,60 | 583,00 | 1,32% | 5.826,00 |
| 15.11.2024 | 563,00 | 587,00 | 563,00 | 575,40 | 1,99% | 10.169,00 |
| 14.11.2024 | 568,20 | 571,00 | 563,00 | 564,20 | -1,16% | 14.730,00 |
| 13.11.2024 | 570,00 | 577,20 | 556,60 | 570,80 | -0,21% | 11.047,00 |
| 12.11.2024 | 557,00 | 580,20 | 556,60 | 572,00 | 1,56% | 7.939,00 |
| 11.11.2024 | 548,00 | 568,40 | 545,40 | 563,20 | 3,99% | 20.027,00 |