Rheinmetall AG RHM
XETR · Deutschland · Elektronische Technologie
€953,20-3,20 (-0,33 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €959,30 | +0,30 % | €950,00 | €967,00 | €940,00 | 80,84K |
| 2026-09-30 | €956,40 | -0,42 % | €955,00 | €974,80 | €950,30 | 174,25K |
| 2026-09-29 | €960,40 | -0,61 % | €963,00 | €974,40 | €945,50 | 207,12K |
| 2026-09-28 | €966,30 | -1,64 % | €982,80 | €989,00 | €966,30 | 143,29K |
| 2026-09-25 | €982,40 | -0,77 % | €990,00 | €994,60 | €969,70 | 199,30K |
| 2026-09-24 | €990,00 | -3,41 % | €1.016,40 | €1.017,00 | €983,50 | 206,34K |
| 2026-09-23 | €1.025,00 | +3,39 % | €995,70 | €1.025,20 | €994,30 | 166,33K |
| 2026-09-22 | €991,40 | -1,90 % | €1.006,60 | €1.015,20 | €986,60 | 139,55K |
| 2026-09-21 | €1.010,60 | -0,12 % | €1.016,60 | €1.019,80 | €1.004,20 | 126,93K |
| 2026-09-18 | €1.011,80 | -0,43 % | €1.020,00 | €1.034,20 | €1.009,80 | 317,08K |
| 2026-09-17 | €1.016,20 | +0,32 % | €1.023,00 | €1.037,40 | €1.006,00 | 110,14K |
| 2026-09-16 | €1.013,00 | -1,52 % | €1.040,00 | €1.045,00 | €1.012,60 | 151,49K |
| 2026-09-15 | €1.028,60 | +3,20 % | €995,00 | €1.029,80 | €987,10 | 152,75K |
| 2026-09-14 | €996,70 | +0,62 % | €994,00 | €1.012,60 | €987,80 | 149,70K |
| 2026-09-11 | €990,60 | -2,54 % | €1.017,00 | €1.030,60 | €976,00 | 194,36K |
| 2026-09-10 | €1.016,40 | +0,40 % | €996,00 | €1.022,60 | €992,70 | 172,04K |
| 2026-09-09 | €1.012,40 | -3,75 % | €1.038,00 | €1.040,20 | €1.001,80 | 236,24K |
| 2026-09-08 | €1.051,80 | +3,04 % | €1.031,00 | €1.060,00 | €1.018,40 | 176,46K |
| 2026-09-07 | €1.020,80 | -1,28 % | €1.039,00 | €1.056,20 | €1.016,00 | 136,34K |
| 2026-09-04 | €1.034,00 | -3,38 % | €1.067,60 | €1.071,60 | €1.032,00 | 180,58K |
| 2026-09-03 | €1.070,20 | -1,85 % | €1.088,80 | €1.089,40 | €1.055,40 | 136,34K |
| 2026-09-02 | €1.090,40 | +0,98 % | €1.074,40 | €1.100,00 | €1.067,40 | 120,12K |
| 2026-09-01 | €1.079,80 | -2,79 % | €1.104,20 | €1.104,20 | €1.070,60 | 183,87K |
| 2026-08-31 | €1.110,80 | -3,79 % | €1.153,60 | €1.157,00 | €1.110,80 | 172,75K |
| 2026-08-28 | €1.154,60 | -1,59 % | €1.174,40 | €1.181,40 | €1.153,00 | 112,00K |
| 2026-08-27 | €1.173,20 | +3,02 % | €1.148,00 | €1.185,40 | €1.138,60 | 172,18K |
| 2026-08-26 | €1.138,80 | +1,84 % | €1.115,80 | €1.151,60 | €1.105,60 | 119,87K |
| 2026-08-25 | €1.118,20 | -0,62 % | €1.120,60 | €1.128,40 | €1.110,40 | 91,86K |
| 2026-08-24 | €1.125,20 | -2,61 % | €1.155,40 | €1.158,00 | €1.114,20 | 121,75K |
| 2026-08-21 | €1.155,40 | -0,59 % | €1.149,00 | €1.158,00 | €1.137,00 | 117,63K |
| 2026-08-20 | €1.162,20 | -1,41 % | €1.181,20 | €1.182,60 | €1.154,40 | 131,80K |
| 2026-08-19 | €1.178,80 | -2,88 % | €1.214,00 | €1.220,60 | €1.171,20 | 150,77K |
| 2026-08-18 | €1.213,80 | -0,02 % | €1.217,00 | €1.229,00 | €1.201,40 | 178,35K |
| 2026-08-17 | €1.214,00 | +1,00 % | €1.210,00 | €1.234,00 | €1.202,60 | 203,40K |
| 2026-08-14 | €1.202,00 | +3,21 % | €1.180,00 | €1.230,80 | €1.174,00 | 265,82K |
| 2026-08-13 | €1.164,60 | -0,31 % | €1.179,20 | €1.198,00 | €1.155,40 | 144,90K |
| 2026-08-12 | €1.168,20 | +2,28 % | €1.143,00 | €1.195,00 | €1.143,00 | 223,79K |
| 2026-08-11 | €1.142,20 | 0,00 % | €1.146,60 | €1.161,20 | €1.128,00 | 162,56K |
| 2026-08-10 | €1.142,20 | -0,37 % | €1.154,60 | €1.162,40 | €1.120,80 | 153,22K |
| 2026-08-07 | €1.146,40 | -1,09 % | €1.159,00 | €1.209,00 | €1.129,60 | 274,55K |
| 2026-08-06 | €1.159,00 | -3,46 % | €1.161,20 | €1.238,00 | €1.120,60 | 499,46K |
| 2026-08-05 | €1.200,60 | -0,02 % | €1.206,80 | €1.233,80 | €1.197,00 | 250,87K |
| 2026-08-04 | €1.200,80 | +2,20 % | €1.190,80 | €1.222,00 | €1.190,00 | 168,70K |
| 2026-08-03 | €1.175,00 | +3,07 % | €1.152,60 | €1.191,80 | €1.142,00 | 208,87K |
| 2026-07-31 | €1.140,00 | +0,04 % | €1.149,40 | €1.174,60 | €1.126,80 | 191,77K |
| 2026-07-30 | €1.139,60 | -1,20 % | €1.155,60 | €1.155,60 | €1.121,00 | 238,58K |
| 2026-07-29 | €1.153,40 | +6,13 % | €1.091,40 | €1.187,40 | €1.058,00 | 440,46K |
| 2026-07-28 | €1.086,80 | +3,45 % | €1.065,20 | €1.100,80 | €1.063,40 | 235,59K |
| 2026-07-27 | €1.050,60 | +1,25 % | €1.046,00 | €1.073,60 | €1.036,00 | 197,18K |
| 2026-07-24 | €1.037,60 | +2,03 % | €1.025,00 | €1.038,60 | €1.022,00 | 115,60K |
| 2026-07-23 | €1.017,00 | +0,91 % | €1.011,20 | €1.058,80 | €1.011,00 | 194,29K |
| 2026-07-22 | €1.007,80 | +1,25 % | €1.007,00 | €1.023,20 | €993,30 | 129,66K |
| 2026-07-21 | €995,40 | +0,51 % | €996,90 | €1.017,60 | €985,30 | 167,05K |
| 2026-07-20 | €990,30 | +0,62 % | €988,70 | €998,00 | €978,70 | 156,52K |
| 2026-07-17 | €984,20 | +2,11 % | €948,70 | €990,00 | €937,60 | 240,39K |
| 2026-07-16 | €963,90 | -1,25 % | €970,00 | €977,80 | €959,80 | 149,04K |
| 2026-07-15 | €976,10 | -0,39 % | €955,00 | €983,20 | €936,20 | 184,27K |
| 2026-07-14 | €979,90 | +0,07 % | €958,00 | €989,50 | €952,40 | 205,39K |
| 2026-07-13 | €979,20 | -1,29 % | €993,10 | €1.015,20 | €942,00 | 282,47K |
| 2026-07-10 | €992,00 | -2,09 % | €1.001,80 | €1.006,00 | €977,30 | 234,84K |
| 2026-07-09 | €1.013,20 | -4,31 % | €1.070,00 | €1.079,00 | €1.009,20 | 263,78K |
| 2026-07-08 | €1.058,80 | -4,75 % | €1.109,40 | €1.121,00 | €1.053,20 | 238,73K |
| 2026-07-07 | €1.111,60 | -1,63 % | €1.140,00 | €1.146,00 | €1.111,60 | 205,45K |
| 2026-07-06 | €1.130,00 | +3,35 % | €1.087,60 | €1.133,80 | €1.087,60 | 221,92K |
| 2026-07-03 | €1.093,40 | -1,94 % | €1.117,20 | €1.121,00 | €1.073,00 | 243,94K |
| 2026-07-02 | €1.115,00 | +6,13 % | €1.061,80 | €1.120,80 | €1.048,80 | 377,45K |
| 2026-07-01 | €1.050,60 | +6,07 % | €1.006,00 | €1.056,80 | €998,80 | 394,72K |
| 2026-06-30 | €990,50 | +2,02 % | €975,40 | €1.007,60 | €960,90 | 330,07K |
| 2026-06-29 | €970,90 | +2,57 % | €950,00 | €979,40 | €945,20 | 325,47K |
| 2026-06-26 | €946,60 | -0,25 % | €936,20 | €950,60 | €928,80 | 280,46K |
| 2026-06-25 | €949,00 | 0,00 % | €949,00 | €949,00 | €949,00 | 0 |
| 2026-06-24 | €949,00 | -18,65 % | €1.075,00 | €1.080,40 | €930,00 | 1,51M |
| 2026-06-23 | €1.166,60 | -1,92 % | €1.189,40 | €1.216,00 | €1.155,00 | 193,78K |
| 2026-06-22 | €1.189,40 | -1,10 % | €1.200,00 | €1.233,80 | €1.146,00 | 263,46K |
| 2026-06-19 | €1.202,60 | +2,04 % | €1.179,40 | €1.223,80 | €1.179,40 | 438,00K |
| 2026-06-18 | €1.178,60 | +0,72 % | €1.176,80 | €1.197,80 | €1.148,80 | 251,19K |
| 2026-06-17 | €1.170,20 | +2,15 % | €1.145,00 | €1.182,60 | €1.144,00 | 197,68K |
| 2026-06-16 | €1.145,60 | -0,40 % | €1.157,00 | €1.195,00 | €1.134,60 | 226,35K |
| 2026-06-15 | €1.150,20 | -4,60 % | €1.192,80 | €1.216,40 | €1.145,40 | 222,58K |
| 2026-06-12 | €1.205,60 | -1,18 % | €1.238,00 | €1.238,00 | €1.177,00 | 184,10K |
| 2026-06-11 | €1.220,00 | +1,90 % | €1.206,80 | €1.241,40 | €1.198,00 | 201,68K |
| 2026-06-10 | €1.197,20 | -0,83 % | €1.211,00 | €1.216,40 | €1.187,60 | 142,20K |
| 2026-06-09 | €1.207,20 | +0,62 % | €1.194,00 | €1.230,00 | €1.172,00 | 159,44K |
| 2026-06-08 | €1.199,80 | -0,83 % | €1.196,40 | €1.220,00 | €1.181,80 | 121,56K |
| 2026-06-05 | €1.209,80 | +1,65 % | €1.187,00 | €1.221,20 | €1.180,80 | 146,11K |
| 2026-06-04 | €1.190,20 | -0,85 % | €1.194,20 | €1.209,20 | €1.176,80 | 155,17K |
| 2026-06-03 | €1.200,40 | +0,87 % | €1.180,00 | €1.200,40 | €1.158,60 | 194,60K |
| 2026-06-02 | €1.190,00 | -1,41 % | €1.215,00 | €1.220,00 | €1.161,80 | 286,06K |
| 2026-06-01 | €1.207,00 | -6,68 % | €1.296,00 | €1.298,80 | €1.207,00 | 300,17K |
| 2026-05-29 | €1.293,40 | +0,73 % | €1.286,00 | €1.304,80 | €1.281,40 | 451,41K |