1.173,800€
1,96%
Echtzeit-Aktienkurs Rheinmetall AG
Bid:
Ask:
Aktienkurse zur Rheinmetall AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 1.161,30 | 1.177,80 | 1.155,40 | 1.175,10 | 1,91% | 1.724,00 |
| 06.08.2026 | 1.168,50 | 1.237,40 | 1.120,50 | 1.153,10 | -4,89% | 9.453,00 |
| 05.08.2026 | 1.217,60 | 1.233,90 | 1.197,00 | 1.212,40 | 0,68% | 9.621,00 |
| 04.08.2026 | 1.189,60 | 1.221,60 | 1.188,40 | 1.204,20 | 1,33% | 7.036,00 |
| 03.08.2026 | 1.153,70 | 1.193,10 | 1.142,20 | 1.188,40 | 3,97% | 5.485,00 |
| 31.07.2026 | 1.137,60 | 1.174,60 | 1.126,70 | 1.143,00 | -0,28% | 6.591,00 |
| 30.07.2026 | 1.169,50 | 1.179,50 | 1.120,90 | 1.146,20 | -0,71% | 5.549,00 |
| 29.07.2026 | 1.104,80 | 1.187,50 | 1.057,80 | 1.154,40 | 5,50% | 11.258,00 |
| 28.07.2026 | 1.061,00 | 1.100,40 | 1.055,00 | 1.094,20 | 3,46% | 3.493,00 |
| 27.07.2026 | 1.042,00 | 1.073,20 | 1.035,60 | 1.057,60 | 2,42% | 3.743,00 |
| 24.07.2026 | 1.026,20 | 1.037,80 | 1.020,00 | 1.032,60 | 1,31% | 2.999,00 |
| 23.07.2026 | 1.012,80 | 1.055,20 | 1.006,40 | 1.019,20 | 0,85% | 2.957,00 |
| 22.07.2026 | 1.003,00 | 1.023,20 | 994,70 | 1.010,60 | 1,18% | 3.217,00 |
| 21.07.2026 | 989,10 | 1.015,80 | 987,20 | 998,80 | 1,28% | 3.136,00 |
| 20.07.2026 | 982,20 | 996,30 | 978,40 | 986,20 | 0,81% | 3.663,00 |
| 17.07.2026 | 959,20 | 989,30 | 945,80 | 978,30 | 2,12% | 5.246,00 |
| 16.07.2026 | 964,80 | 977,30 | 956,10 | 958,00 | -0,73% | 2.126,00 |
| 15.07.2026 | 977,50 | 982,30 | 938,20 | 965,00 | -1,34% | 3.617,00 |
| 14.07.2026 | 984,20 | 989,10 | 954,00 | 978,10 | -0,52% | 2.513,00 |
| 13.07.2026 | 983,10 | 1.014,60 | 946,60 | 983,20 | -1,01% | 3.469,00 |
| 10.07.2026 | 1.014,00 | 1.014,00 | 978,30 | 993,20 | -1,97% | 2.641,00 |
| 09.07.2026 | 1.055,40 | 1.085,20 | 1.010,20 | 1.013,20 | -4,68% | 2.934,00 |
| 08.07.2026 | 1.115,20 | 1.118,40 | 1.054,20 | 1.063,00 | -4,39% | 2.790,00 |
| 07.07.2026 | 1.137,00 | 1.144,80 | 1.103,00 | 1.111,80 | -2,03% | 4.508,00 |
| 06.07.2026 | 1.094,60 | 1.135,40 | 1.088,20 | 1.134,80 | 3,69% | 5.458,00 |
| 03.07.2026 | 1.106,40 | 1.123,20 | 1.073,40 | 1.094,40 | -0,78% | 3.004,00 |
| 02.07.2026 | 1.060,60 | 1.120,60 | 1.034,20 | 1.103,00 | 4,55% | 10.659,00 |
| 01.07.2026 | 1.009,40 | 1.057,60 | 1.003,20 | 1.055,00 | 5,35% | 8.315,00 |
| 30.06.2026 | 979,90 | 1.007,00 | 963,00 | 1.001,40 | 3,11% | 6.617,00 |
| 29.06.2026 | 956,60 | 978,90 | 945,30 | 971,20 | 3,10% | 7.331,00 |
| 26.06.2026 | 953,00 | 953,00 | 930,00 | 942,00 | -0,44% | 2.964,00 |
| 25.06.2026 | 950,20 | 965,40 | 902,80 | 946,20 | 0,06% | 10.720,00 |
| 24.06.2026 | 1.166,40 | 1.168,40 | 931,60 | 945,60 | -19,17% | 15.474,00 |
| 23.06.2026 | 1.169,80 | 1.214,60 | 1.158,60 | 1.169,80 | -0,78% | 2.654,00 |
| 22.06.2026 | 1.205,00 | 1.231,20 | 1.147,60 | 1.179,00 | -1,83% | 2.352,00 |
| 19.06.2026 | 1.169,40 | 1.222,40 | 1.168,60 | 1.201,00 | 2,40% | 2.613,00 |
| 18.06.2026 | 1.173,40 | 1.194,20 | 1.149,60 | 1.172,80 | 0,53% | 2.666,00 |
| 17.06.2026 | 1.138,00 | 1.180,20 | 1.138,00 | 1.166,60 | 1,66% | 2.718,00 |
| 16.06.2026 | 1.145,00 | 1.193,20 | 1.132,60 | 1.147,60 | 0,51% | 1.735,00 |
| 15.06.2026 | 1.178,40 | 1.215,40 | 1.141,00 | 1.141,80 | -4,53% | 10.170,00 |
| 12.06.2026 | 1.234,80 | 1.236,20 | 1.180,00 | 1.196,00 | -2,95% | 949,00 |
| 11.06.2026 | 1.195,60 | 1.238,00 | 1.195,60 | 1.232,40 | 3,25% | 3.259,00 |
| 10.06.2026 | 1.202,60 | 1.216,40 | 1.190,40 | 1.193,60 | -0,78% | 1.127,00 |
| 09.06.2026 | 1.198,80 | 1.228,40 | 1.173,60 | 1.203,00 | 0,12% | 2.068,00 |
| 08.06.2026 | 1.190,00 | 1.219,00 | 1.182,80 | 1.201,60 | 0,62% | 3.813,00 |
| 05.06.2026 | 1.190,60 | 1.219,20 | 1.178,20 | 1.194,20 | 0,13% | 1.868,00 |
| 04.06.2026 | 1.195,00 | 1.209,00 | 1.179,60 | 1.192,60 | 0,10% | 1.671,00 |
| 03.06.2026 | 1.206,60 | 1.206,60 | 1.160,00 | 1.191,40 | -0,17% | 2.056,00 |
| 02.06.2026 | 1.214,00 | 1.225,20 | 1.164,60 | 1.193,40 | -1,21% | 4.308,00 |
| 01.06.2026 | 1.295,60 | 1.311,40 | 1.206,20 | 1.208,00 | -6,46% | 1.999,00 |
| 29.05.2026 | 1.295,40 | 1.312,00 | 1.282,60 | 1.291,40 | 0,05% | 1.788,00 |
| 28.05.2026 | 1.232,80 | 1.295,00 | 1.232,80 | 1.290,80 | 4,62% | 2.304,00 |
| 27.05.2026 | 1.239,60 | 1.256,00 | 1.229,00 | 1.233,80 | -0,10% | 1.819,00 |
| 26.05.2026 | 1.237,00 | 1.248,00 | 1.229,60 | 1.235,00 | -0,18% | 1.139,00 |
| 25.05.2026 | 1.235,00 | 1.244,60 | 1.222,20 | 1.237,20 | 1,23% | 836,00 |
| 22.05.2026 | 1.205,00 | 1.246,60 | 1.205,00 | 1.222,20 | 0,89% | 1.180,00 |
| 21.05.2026 | 1.236,20 | 1.236,20 | 1.207,40 | 1.211,40 | -2,35% | 1.965,00 |
| 20.05.2026 | 1.217,20 | 1.240,80 | 1.202,80 | 1.240,60 | 2,92% | 1.941,00 |
| 19.05.2026 | 1.185,60 | 1.234,60 | 1.185,60 | 1.205,40 | 2,27% | 6.237,00 |
| 18.05.2026 | 1.123,40 | 1.179,00 | 1.123,40 | 1.178,60 | 5,23% | 3.502,00 |
| 15.05.2026 | 1.144,00 | 1.178,20 | 1.117,60 | 1.120,00 | -2,37% | 3.058,00 |
| 14.05.2026 | 1.121,00 | 1.166,40 | 1.116,40 | 1.147,20 | 2,80% | 2.457,00 |
| 13.05.2026 | 1.174,00 | 1.179,40 | 1.100,60 | 1.116,00 | -3,98% | 6.209,00 |
| 12.05.2026 | 1.187,00 | 1.199,00 | 1.135,00 | 1.162,20 | -1,32% | 4.727,00 |
| 11.05.2026 | 1.217,80 | 1.251,00 | 1.158,40 | 1.177,80 | -2,68% | 7.738,00 |
| 08.05.2026 | 1.309,80 | 1.319,00 | 1.208,60 | 1.210,20 | -10,22% | 9.259,00 |
| 07.05.2026 | 1.439,40 | 1.440,40 | 1.326,80 | 1.348,00 | -5,66% | 5.249,00 |
| 06.05.2026 | 1.449,40 | 1.469,80 | 1.398,20 | 1.428,80 | -0,24% | 3.339,00 |
| 05.05.2026 | 1.369,00 | 1.448,60 | 1.357,80 | 1.432,20 | 4,49% | 3.062,00 |
| 04.05.2026 | 1.365,40 | 1.405,00 | 1.360,60 | 1.370,60 | 1,18% | 3.409,00 |
| 30.04.2026 | 1.345,80 | 1.358,20 | 1.328,60 | 1.354,60 | 1,36% | 1.713,00 |
| 29.04.2026 | 1.342,60 | 1.380,60 | 1.328,60 | 1.336,40 | -0,28% | 1.763,00 |
| 28.04.2026 | 1.355,00 | 1.359,00 | 1.316,20 | 1.340,20 | -0,90% | 2.037,00 |
| 27.04.2026 | 1.344,80 | 1.362,60 | 1.310,20 | 1.352,40 | 0,93% | 4.945,00 |
| 24.04.2026 | 1.410,60 | 1.412,00 | 1.311,20 | 1.340,00 | -4,69% | 3.816,00 |
| 23.04.2026 | 1.418,00 | 1.427,60 | 1.397,80 | 1.406,00 | -1,49% | 1.823,00 |
| 22.04.2026 | 1.442,60 | 1.451,00 | 1.414,80 | 1.427,20 | -0,67% | 2.967,00 |
| 21.04.2026 | 1.484,00 | 1.491,00 | 1.424,40 | 1.436,80 | -2,67% | 2.887,00 |
| 20.04.2026 | 1.509,60 | 1.509,60 | 1.461,20 | 1.476,20 | -1,72% | 2.265,00 |
| 17.04.2026 | 1.503,60 | 1.530,20 | 1.485,60 | 1.502,00 | 0,23% | 3.321,00 |
| 16.04.2026 | 1.511,00 | 1.530,80 | 1.486,60 | 1.498,60 | -1,23% | 1.719,00 |
| 15.04.2026 | 1.492,00 | 1.527,20 | 1.473,60 | 1.517,20 | 1,99% | 1.677,00 |
| 14.04.2026 | 1.504,00 | 1.517,40 | 1.476,80 | 1.487,60 | -0,53% | 1.129,00 |
| 13.04.2026 | 1.462,00 | 1.505,00 | 1.462,00 | 1.495,60 | 2,35% | 5.792,00 |
| 10.04.2026 | 1.546,80 | 1.546,80 | 1.434,60 | 1.461,20 | -5,46% | 3.506,00 |
| 09.04.2026 | 1.575,00 | 1.575,00 | 1.520,00 | 1.545,60 | -1,55% | 725,00 |
| 08.04.2026 | 1.588,00 | 1.589,40 | 1.556,20 | 1.570,00 | 3,25% | 4.196,00 |
| 07.04.2026 | 1.563,00 | 1.587,60 | 1.506,80 | 1.520,60 | -2,77% | 2.555,00 |
| 02.04.2026 | 1.555,00 | 1.590,00 | 1.517,00 | 1.564,00 | -0,79% | 3.917,00 |
| 01.04.2026 | 1.468,50 | 1.593,00 | 1.461,50 | 1.576,50 | 8,65% | 6.574,00 |
| 31.03.2026 | 1.400,50 | 1.456,00 | 1.397,50 | 1.451,00 | 3,75% | 4.939,00 |
| 30.03.2026 | 1.354,00 | 1.420,00 | 1.325,00 | 1.398,50 | 2,19% | 8.712,00 |
| 27.03.2026 | 1.439,00 | 1.448,50 | 1.366,50 | 1.368,50 | -4,00% | 7.417,00 |
| 26.03.2026 | 1.488,50 | 1.495,50 | 1.417,00 | 1.425,50 | -4,23% | 3.063,00 |
| 25.03.2026 | 1.479,50 | 1.499,00 | 1.473,00 | 1.488,50 | 1,85% | 4.968,00 |
| 24.03.2026 | 1.493,00 | 1.507,00 | 1.439,00 | 1.461,50 | -1,71% | 2.152,00 |
| 23.03.2026 | 1.503,50 | 1.524,50 | 1.442,00 | 1.487,00 | -1,43% | 4.421,00 |
| 20.03.2026 | 1.564,50 | 1.578,00 | 1.499,00 | 1.508,50 | -3,11% | 3.171,00 |
| 19.03.2026 | 1.600,50 | 1.638,00 | 1.548,50 | 1.557,00 | -3,05% | 2.688,00 |
| 18.03.2026 | 1.639,00 | 1.655,50 | 1.603,50 | 1.606,00 | -1,32% | 3.424,00 |