WKN: | 703000 |
ISIN: | DE0007030009 |
Land: | Deutschland |
Branche: | Sonstiges |
Sektor: | Maschinenbau |
Weshalb die Rheinmetall-Aktie
ein A-Rating hat,
erfahren Sie im Performance-Check
vom 18. September 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
17.09.2025 |
1.919,00 1.897,50 |
1.947,50 1.897,50 |
1.897,50 | 1.897,50 |
68.787 -1,56% |
-1,56% |
16.09.2025 |
1.963,00 1.927,50 |
1.976,50 1.893,00 |
1.893,00 | 1.927,50 |
985.964 -1,10% |
-1,10% |
15.09.2025 |
1.902,00 1.949,00 |
1.949,50 1.902,00 |
1.902,00 | 1.949,00 |
531.104 3,04% |
3,04% |
12.09.2025 |
1.880,00 1.891,50 |
1.893,50 1.876,50 |
1.876,50 | 1.891,50 |
112.874 0,75% |
0,75% |
11.09.2025 |
1.849,50 1.877,50 |
1.877,50 1.831,00 |
1.831,00 | 1.877,50 |
239.196 2,34% |
2,34% |
10.09.2025 |
1.780,50 1.834,50 |
1.834,50 1.780,50 |
1.780,50 | 1.834,50 |
80.203 3,35% |
3,35% |
09.09.2025 |
1.794,50 1.775,00 |
1.794,50 1.726,00 |
1.726,00 | 1.775,00 |
73.135 -0,34% |
-0,34% |
08.09.2025 |
1.757,00 1.781,00 |
1.786,50 1.757,00 |
1.757,00 | 1.781,00 |
121.070 2,21% |
2,21% |
05.09.2025 |
1.724,50 1.742,50 |
1.758,50 1.724,50 |
1.724,50 | 1.742,50 |
93.866 1,10% |
1,10% |
04.09.2025 |
1.759,50 1.723,50 |
1.759,50 1.722,00 |
1.722,00 | 1.723,50 |
58.655 -2,02% |
-2,02% |
03.09.2025 |
1.760,00 1.759,00 |
1.767,50 1.753,50 |
1.753,50 | 1.759,00 |
222.998 0,06% |
0,06% |
02.09.2025 |
1.756,00 1.758,00 |
1.771,00 1.729,50 |
1.729,50 | 1.758,00 |
372.094 0,51% |
0,51% |
01.09.2025 |
1.713,00 1.749,00 |
1.749,00 1.713,00 |
1.713,00 | 1.749,00 |
22.580 3,34% |
3,34% |
29.08.2025 |
1.647,00 1.692,50 |
1.707,50 1.642,00 |
1.642,00 | 1.692,50 |
57.387 3,23% |
3,23% |
28.08.2025 |
1.637,00 1.639,50 |
1.639,50 1.624,50 |
1.624,50 | 1.639,50 |
43.920 0,21% |
0,21% |
27.08.2025 |
1.642,00 1.636,00 |
1.642,00 1.630,00 |
1.630,00 | 1.636,00 |
202.355 0,03% |
0,03% |
26.08.2025 |
1.652,00 1.635,50 |
1.652,00 1.635,50 |
1.635,50 | 1.635,50 |
11.449 -1,15% |
-1,15% |
25.08.2025 |
1.638,50 1.654,50 |
1.654,50 1.638,50 |
1.638,50 | 1.654,50 |
29.652 1,78% |
1,78% |
22.08.2025 |
1.614,50 1.625,50 |
1.628,00 1.614,50 |
1.614,50 | 1.625,50 |
55.252 0,96% |
0,96% |
21.08.2025 |
1.576,50 1.610,00 |
1.610,00 1.576,50 |
1.576,50 | 1.610,00 |
43.128 3,34% |
3,34% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
615,60 753,60 |
753,60 604,20 |
604,20 | 753,60 | 22,42% |
Februar |
753,60 1.048,00 |
1.048,00 689,20 |
689,20 | 1.048,00 | 39,07% |
März |
1.048,00 1.322,50 |
1.437,00 1.048,00 |
1.048,00 | 1.322,50 | 26,19% |
April |
1.322,50 1.491,50 |
1.492,50 1.180,00 |
1.180,00 | 1.491,50 | 12,78% |
Mai |
1.491,50 1.884,00 |
1.915,50 1.491,50 |
1.491,50 | 1.884,00 | 26,32% |
Juni |
1.884,00 1.789,50 |
1.876,50 1.650,00 |
1.650,00 | 1.789,50 | -5,02% |
Juli |
1.789,50 1.731,50 |
1.871,50 1.676,50 |
1.676,50 | 1.731,50 | -3,24% |
August |
1.731,50 1.685,00 |
1.769,00 1.508,00 |
1.508,00 | 1.685,00 | -2,69% |
September |
1.685,00 1.897,00 |
1.948,00 1.685,00 |
1.685,00 | 1.897,00 | 12,58% |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
73 | 74 | 75 | 76 | 77 | 78 | 79 | 80 | 81 | 82 | 83 | 84 | 85 | 86 | 87 | 88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
615,60 1.897,00 |
1.948,00 604,20 |
604,20 | 1.897,00 | 208,15% |
2024 |
288,10 615,60 |
660,60 288,10 |
288,10 | 615,60 | 113,68% |
2023 |
187,95 288,10 |
291,60 187,95 |
187,95 | 288,10 | 53,29% |
2022 |
82,94 187,95 |
224,30 82,94 |
82,94 | 187,95 | 126,61% |
2021 |
87,34 82,94 |
92,50 76,96 |
76,96 | 82,94 | -5,04% |
2020 |
102,30 87,34 |
108,25 46,00 |
46,00 | 87,34 | -14,62% |
2019 |
77,50 102,30 |
117,35 77,20 |
77,20 | 102,30 | 32,00% |
2018 |
105,78 77,50 |
117,70 70,40 |
70,40 | 77,50 | -26,73% |
2017 |
63,74 105,78 |
108,50 63,59 |
63,59 | 105,78 | 65,97% |
2016 |
61,39 63,74 |
70,88 51,53 |
51,53 | 63,74 | 3,82% |
2015 |
36,43 61,39 |
62,78 34,45 |
34,45 | 61,39 | 68,54% |
2014 |
44,58 36,43 |
57,78 31,14 |
31,14 | 36,43 | -18,29% |
2013 |
36,13 44,58 |
46,09 35,20 |
35,20 | 44,58 | 23,38% |
2012 |
34,26 36,13 |
47,20 31,60 |
31,60 | 36,13 | 5,45% |
2011 |
59,77 34,26 |
66,41 30,26 |
30,26 | 34,26 | -42,67% |
2010 |
44,44 59,77 |
59,77 42,30 |
42,30 | 59,77 | 34,50% |
2009 |
22,76 44,44 |
44,80 20,30 |
20,30 | 44,44 | 95,25% |
2008 |
54,82 22,76 |
54,82 16,88 |
16,88 | 22,76 | -58,48% |
2007 |
57,43 54,82 |
74,15 48,46 |
48,46 | 54,82 | -4,54% |
2006 |
53,07 57,43 |
66,50 47,90 |
47,90 | 57,43 | 8,22% |
2005 |
39,10 53,07 |
55,00 38,31 |
38,31 | 53,07 | 35,73% |
2004 |
23,00 39,10 |
41,99 23,00 |
23,00 | 39,10 | 70,00% |
2003 |
14,50 23,00 |
28,89 12,30 |
12,30 | 23,00 | 58,62% |
2002 |
20,90 14,50 |
20,90 13,90 |
13,90 | 14,50 | -30,62% |
2001 |
9,50 20,90 |
22,65 9,50 |
9,50 | 20,90 | 120,00% |
2000 |
15,05 9,50 |
16,70 7,20 |
7,20 | 9,50 | -36,88% |
1999 |
22,04 15,05 |
24,50 12,55 |
12,55 | 15,05 | -31,71% |
1998 |
17,92 22,04 |
32,21 17,13 |
17,13 | 22,04 | 22,97% |
1997 |
12,54 17,92 |
21,50 12,29 |
12,29 | 17,92 | 42,88% |
1996 |
9,96 12,54 |
12,54 9,61 |
9,61 | 12,54 | 25,96% |
1995 |
13,50 9,96 |
14,14 8,99 |
8,99 | 9,96 | -26,26% |
1994 |
15,93 13,50 |
18,07 12,34 |
12,34 | 13,50 | -15,25% |
1993 |
12,39 15,93 |
16,03 11,37 |
11,37 | 15,93 | 28,63% |
1992 |
12,63 12,39 |
15,45 11,27 |
11,27 | 12,39 | -1,92% |
1991 |
13,84 12,63 |
18,60 11,66 |
11,66 | 12,63 | -8,77% |
1990 |
17,49 13,84 |
22,35 13,77 |
13,77 | 13,84 | -20,83% |
1989 |
21,28 17,49 |
22,98 16,52 |
16,52 | 17,49 | -17,81% |
1988 |
11,90 21,28 |
21,28 10,10 |
10,10 | 21,28 | 78,77% |
1987 |
16,76 11,90 |
19,92 10,20 |
10,20 | 11,90 | -28,99% |
1986 |
24,68 16,76 |
26,62 15,54 |
15,54 | 16,76 | -32,08% |
1985 |
15,57 24,68 |
26,23 13,60 |
13,60 | 24,68 | 58,50% |
1984 |
12,71 15,57 |
16,27 11,26 |
11,26 | 15,57 | 22,47% |
1983 |
9,32 12,71 |
13,35 8,74 |
8,74 | 12,71 | 36,45% |
1982 |
8,57 9,32 |
10,31 7,27 |
7,27 | 9,32 | 8,69% |
1981 |
11,06 8,57 |
13,81 8,49 |
8,49 | 8,57 | -22,47% |
1980 |
7,44 11,06 |
11,76 7,44 |
7,44 | 11,06 | 48,57% |
1979 |
8,58 7,44 |
8,99 7,41 |
7,41 | 7,44 | -13,32% |
1978 |
6,39 8,58 |
9,94 6,31 |
6,31 | 8,58 | 34,29% |
1977 |
3,89 6,39 |
7,72 3,86 |
3,86 | 6,39 | 64,32% |
1976 |
5,37 3,89 |
5,70 3,60 |
3,60 | 3,89 | -27,60% |
1975 |
3,71 5,37 |
6,82 3,71 |
3,71 | 5,37 | 45,02% |
1974 |
4,85 3,71 |
5,37 3,71 |
3,71 | 3,71 | -23,58% |
1973 |
5,40 4,85 |
8,49 4,63 |
4,63 | 4,85 | -10,27% |