Deutsche Märkte geschlossen

Rheinmetall AG (RHM.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
84,34+0,34 (+0,40%)
Börsenschluss: 5:35PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Okt. 202184,0084,6283,6884,3484,3484.603
21. Okt. 202184,1284,4083,6884,0084,00113.952
20. Okt. 202184,9884,9883,5284,5484,54129.418
19. Okt. 202185,2685,2684,4484,9684,9681.661
18. Okt. 202186,2286,2484,7284,9484,94126.208
15. Okt. 202187,3687,7885,8486,4686,46167.385
14. Okt. 202186,0087,4685,3287,0887,08120.511
13. Okt. 202186,6087,0285,0085,9285,92123.807
12. Okt. 202185,4086,6685,0486,5886,5860.896
11. Okt. 202186,4086,8685,3486,5486,54100.909
08. Okt. 202185,9086,8085,6486,4886,48163.829
07. Okt. 202184,8085,8883,8085,8485,84213.837
06. Okt. 202183,9684,1482,8884,1284,12192.145
05. Okt. 202185,4085,8484,4284,8084,80114.608
04. Okt. 202184,5285,8484,5085,3285,32164.294
01. Okt. 202183,3685,1283,1084,8884,88151.966
30. Sept. 202184,1085,0084,1084,7884,78208.262
29. Sept. 202183,2484,0082,5483,5283,52124.048
28. Sept. 202183,2484,5282,6682,7082,70136.433
27. Sept. 202183,4884,1682,5283,5083,50152.043
24. Sept. 202182,1083,2081,8282,6082,60154.727
23. Sept. 202182,1682,8281,9082,5082,50176.480
22. Sept. 202180,4081,5680,2881,3881,38132.386
21. Sept. 202179,8080,7679,3279,8079,80115.868
20. Sept. 202177,0079,7476,5279,4879,48187.321
17. Sept. 202178,1679,3677,6878,0278,02554.245
16. Sept. 202178,0078,6877,0077,8477,84147.118
15. Sept. 202177,2478,2077,0277,7277,72129.163
14. Sept. 202178,2678,4477,1277,3077,30103.361
13. Sept. 202177,3678,2877,1878,2878,28114.505
10. Sept. 202177,4277,6076,4277,0077,00144.309
09. Sept. 202177,3277,4076,2877,2277,22214.455
08. Sept. 202178,7078,7077,0477,3277,32192.365
07. Sept. 202179,7680,0078,7878,8278,82127.659
06. Sept. 202181,2881,2879,8479,9879,98134.094
03. Sept. 202181,2281,6880,7880,9680,96101.504
02. Sept. 202181,4281,9080,9681,0881,0885.259
01. Sept. 202183,4283,9081,0881,3481,34156.584
31. Aug. 202183,3284,0082,4082,8482,84148.940
30. Aug. 202183,4083,4882,3883,2883,28130.582
27. Aug. 202182,3883,5880,8483,5683,56113.846
26. Aug. 202183,0683,0681,7482,7482,74102.862
25. Aug. 202184,3084,3883,1483,2083,2082.811
24. Aug. 202182,8284,6482,8284,0684,06172.277
23. Aug. 202182,3482,8081,5482,2082,20115.196
20. Aug. 202182,2082,2080,5281,5281,5278.894
19. Aug. 202181,9282,6280,5682,1882,18143.429
18. Aug. 202183,2283,3282,3683,2483,2498.045
17. Aug. 202183,4283,7282,9683,2883,2864.972
16. Aug. 202184,0484,5283,3683,6283,6283.232
13. Aug. 202182,2284,1481,7483,9483,94102.162
12. Aug. 202182,8483,3082,1482,3482,34124.109
11. Aug. 202182,9883,2482,1282,8882,8880.887
10. Aug. 202183,2283,5482,9682,9682,96103.168
09. Aug. 202184,3684,8883,0883,0883,08112.682
06. Aug. 202184,4685,4484,1484,2884,28144.084
05. Aug. 202182,5884,7081,7284,3684,36191.705
04. Aug. 202182,5283,2881,6282,0282,02120.500
03. Aug. 202182,2282,7081,4481,8681,86153.866
02. Aug. 202181,5283,1681,3682,2882,28100.928
30. Juli 202181,4281,7280,8880,9680,9689.252
29. Juli 202182,0683,5681,3081,3681,36125.725
28. Juli 202181,4282,1081,0081,7681,7696.932
27. Juli 202180,7881,6280,4281,3881,3882.125
26. Juli 202179,7281,5479,7281,1881,1897.092
23. Juli 202180,3881,3080,2080,3480,34143.203
22. Juli 202180,4880,9679,7279,7479,7497.931
21. Juli 202178,8479,9678,3079,9079,90277.810
20. Juli 202177,7278,5077,0678,2678,26214.073
19. Juli 202179,6079,6076,8277,2477,24165.490
16. Juli 202180,7081,4079,6280,1680,1697.313
15. Juli 202181,2481,2479,6280,2080,20114.521
14. Juli 202181,3681,7480,2081,4081,4066.871
13. Juli 202181,0481,6280,5080,7480,7492.575
12. Juli 202181,8682,0880,0480,8480,8487.127
09. Juli 202180,6282,1080,5281,9081,9081.543
08. Juli 202180,0480,3679,0480,2880,28153.090
07. Juli 202181,2481,4480,1680,5480,54120.653
06. Juli 202183,5883,5880,4480,6280,62260.309
05. Juli 202183,5283,7482,1083,5683,56120.063
02. Juli 202184,0484,5083,1683,3283,32111.970
01. Juli 202183,9884,5082,9684,0084,00145.375
30. Juni 202184,5084,7681,8683,3083,30164.375
29. Juni 202182,5085,9282,1084,4084,40211.655
28. Juni 202183,8684,2082,4082,4082,40108.521
25. Juni 202183,7883,9682,9883,8483,84104.697
24. Juni 202183,3884,1482,9883,2883,28111.497
23. Juni 202185,0885,2682,8482,8482,84156.196
22. Juni 202185,2485,8484,8485,0285,02102.037
21. Juni 202183,8685,3682,7485,1485,14107.949
18. Juni 202185,0885,1483,3084,1484,14307.687
17. Juni 202185,5286,3485,1085,2285,2276.805
16. Juni 202185,9287,2485,3486,1886,18104.768
15. Juni 202186,2086,4685,3085,6685,6677.654
14. Juni 202186,1486,4685,6285,8885,8869.392
11. Juni 202184,9886,1084,5085,9085,9066.214
10. Juni 202185,2085,3484,3284,7284,7279.453
09. Juni 202185,6285,9084,4484,9484,94100.631
08. Juni 202187,1287,1284,9885,2885,28123.582
07. Juni 202187,0687,9286,3687,2287,2263.657
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...