Rheinmetall AG (RHM)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
0,00%
|
512,60
|
484,20
|
512,60
|
488,00
|
17/07/2024 |
0 |
-4,84%
|
512,60
|
484,20
|
512,60
|
488,00
|
04/07/2024 |
55.495 |
2,20%
|
515,20
|
511,60
|
518,40
|
516,30
|
03/07/2024 |
129.066 |
5,03%
|
490,30
|
489,30
|
505,50
|
505,00
|
02/07/2024 |
54.749 |
-0,17%
|
483,60
|
475,80
|
489,40
|
481,80
|
01/07/2024 |
81.187 |
1,60%
|
477,90
|
471,85
|
486,90
|
482,60
|
28/06/2024 |
94.882 |
0,04%
|
475,60
|
464,60
|
482,40
|
475,70
|
27/06/2024 |
103.437 |
-2,96%
|
489,65
|
471,60
|
494,30
|
475,80
|
26/06/2024 |
58.900 |
-1,27%
|
493,55
|
484,20
|
497,30
|
490,10
|
25/06/2024 |
72.366 |
-0,92%
|
496,80
|
488,30
|
499,40
|
496,40
|
24/06/2024 |
58.241 |
1,29%
|
493,60
|
489,50
|
504,40
|
500,40
|
21/06/2024 |
80.891 |
-0,27%
|
505,20
|
492,80
|
510,00
|
494,05
|
20/06/2024 |
103.495 |
1,45%
|
485,40
|
481,80
|
496,60
|
495,40
|
19/06/2024 |
34.291 |
-0,47%
|
490,80
|
486,90
|
492,60
|
488,30
|
18/06/2024 |
59.323 |
1,16%
|
491,20
|
489,70
|
499,15
|
490,60
|
17/06/2024 |
101.759 |
1,08%
|
484,35
|
476,90
|
489,10
|
486,00
|
14/06/2024 |
265.199 |
-5,47%
|
514,20
|
460,20
|
514,20
|
479,20
|
13/06/2024 |
86.163 |
-1,35%
|
515,80
|
506,50
|
520,00
|
506,00
|
12/06/2024 |
90.118 |
-0,98%
|
520,40
|
501,60
|
520,60
|
513,60
|
11/06/2024 |
75.038 |
-2,60%
|
532,00
|
510,80
|
533,50
|
517,40
|
10/06/2024 |
39.178 |
0,19%
|
530,00
|
527,80
|
532,00
|
531,20
|
07/06/2024 |
57.562 |
1,72%
|
524,60
|
520,00
|
533,20
|
532,80
|
06/06/2024 |
55.386 |
0,13%
|
526,40
|
521,60
|
530,80
|
523,80
|
05/06/2024 |
29.956 |
0,79%
|
523,80
|
519,80
|
527,40
|
523,10
|
04/06/2024 |
83.435 |
-2,70%
|
533,80
|
518,60
|
534,00
|
519,00
|
03/06/2024 |
63.509 |
1,58%
|
532,00
|
529,20
|
537,40
|
535,00
|
31/05/2024 |
50.671 |
1,76%
|
518,20
|
517,20
|
530,80
|
526,70
|
30/05/2024 |
52.608 |
0,12%
|
502,40
|
487,30
|
519,80
|
516,60
|
29/05/2024 |
60.832 |
-1,79%
|
526,00
|
510,40
|
528,00
|
516,00
|
28/05/2024 |
67.205 |
-1,62%
|
534,80
|
522,40
|
538,80
|
523,60
|
27/05/2024 |
27.150 |
0,23%
|
533,60
|
531,40
|
537,40
|
532,20
|
24/05/2024 |
35.190 |
-0,15%
|
530,60
|
526,60
|
532,60
|
531,00
|
23/05/2024 |
58.058 |
2,18%
|
524,60
|
524,60
|
536,40
|
534,00
|
22/05/2024 |
46.295 |
-1,02%
|
525,60
|
521,40
|
530,20
|
522,00
|
21/05/2024 |
50.940 |
-0,27%
|
530,00
|
520,60
|
535,20
|
527,40
|
20/05/2024 |
48.877 |
3,16%
|
514,40
|
513,60
|
529,70
|
528,80
|
17/05/2024 |
66.564 |
-0,10%
|
511,80
|
505,60
|
515,80
|
512,60
|
16/05/2024 |
73.555 |
-0,49%
|
517,40
|
511,80
|
523,80
|
513,40
|
15/05/2024 |
128.341 |
-1,38%
|
518,20
|
507,80
|
529,80
|
515,40
|
14/05/2024 |
195.900 |
-2,74%
|
525,00
|
504,20
|
525,00
|
521,60
|
13/05/2024 |
57.245 |
-0,26%
|
542,60
|
527,80
|
544,00
|
536,30
|
10/05/2024 |
50.361 |
-0,68%
|
542,00
|
534,20
|
544,10
|
537,70
|
09/05/2024 |
42.022 |
1,25%
|
534,00
|
533,20
|
542,00
|
541,40
|
08/05/2024 |
60.216 |
0,56%
|
533,40
|
532,20
|
540,70
|
534,80
|
07/05/2024 |
77.260 |
-2,57%
|
549,00
|
523,40
|
550,40
|
531,80
|
06/05/2024 |
46.183 |
2,32%
|
538,00
|
536,40
|
546,80
|
546,40
|
03/05/2024 |
97.139 |
4,78%
|
513,60
|
511,00
|
534,20
|
536,60
|
02/05/2024 |
87.737 |
-1,22%
|
516,00
|
505,60
|
517,80
|
512,40
|
01/05/2024 |
0 |
-1,31%
|
522,20
|
513,80
|
525,40
|
518,70
|
30/04/2024 |
59.570 |
-1,31%
|
522,20
|
513,80
|
525,40
|
518,70
|
29/04/2024 |
54.702 |
0,42%
|
524,00
|
521,00
|
530,60
|
525,00
|
26/04/2024 |
85.322 |
1,79%
|
514,60
|
507,80
|
523,60
|
522,80
|
25/04/2024 |
391.168 |
-1,46%
|
519,60
|
498,70
|
519,80
|
513,00
|
24/04/2024 |
82.492 |
0,95%
|
516,80
|
511,40
|
524,80
|
520,70
|
23/04/2024 |
126.847 |
1,18%
|
508,60
|
506,80
|
519,20
|
515,80
|
22/04/2024 |
76.436 |
0,99%
|
510,60
|
499,80
|
513,60
|
509,80
|
19/04/2024 |
123.193 |
-1,41%
|
509,20
|
500,00
|
511,40
|
504,80
|
18/04/2024 |
228.092 |
-4,28%
|
529,80
|
495,90
|
529,80
|
510,40
|
17/04/2024 |
96.919 |
-1,91%
|
538,00
|
512,00
|
540,40
|
533,20
|
16/04/2024 |
85.527 |
-1,38%
|
552,00
|
534,40
|
552,00
|
543,60
|
15/04/2024 |
87.434 |
1,47%
|
550,80
|
539,00
|
557,70
|
551,20
|
12/04/2024 |
137.446 |
1,88%
|
537,70
|
533,00
|
548,20
|
543,20
|
11/04/2024 |
104.223 |
1,64%
|
521,80
|
521,80
|
536,20
|
533,20
|
10/04/2024 |
175.667 |
-0,23%
|
528,20
|
514,20
|
538,80
|
524,60
|
09/04/2024 |
382.669 |
-5,80%
|
566,80
|
492,50
|
570,20
|
525,80
|
08/04/2024 |
103.121 |
4,38%
|
536,60
|
534,40
|
558,80
|
560,60
|
05/04/2024 |
94.656 |
0,17%
|
535,20
|
525,60
|
537,60
|
537,10
|
04/04/2024 |
96.075 |
0,64%
|
534,60
|
527,00
|
538,40
|
536,20
|
03/04/2024 |
114.984 |
1,64%
|
532,40
|
522,60
|
534,90
|
533,60
|
02/04/2024 |
150.814 |
0,65%
|
527,00
|
517,20
|
535,60
|
525,00
|
01/04/2024 |
0 |
1,44%
|
514,60
|
512,00
|
522,20
|
521,00
|
28/03/2024 |
85.736 |
1,44%
|
514,60
|
512,00
|
522,20
|
521,00
|
27/03/2024 |
111.764 |
-1,08%
|
523,00
|
510,60
|
523,80
|
513,60
|
26/03/2024 |
108.462 |
2,60%
|
508,00
|
507,60
|
520,60
|
521,00
|
25/03/2024 |
189.658 |
1,40%
|
509,20
|
501,00
|
520,00
|
507,20
|
22/03/2024 |
131.881 |
1,81%
|
493,30
|
491,80
|
505,20
|
500,40
|
21/03/2024 |
125.603 |
3,00%
|
482,90
|
480,60
|
492,70
|
491,80
|
20/03/2024 |
171.518 |
-1,59%
|
481,00
|
463,90
|
481,00
|
477,50
|
19/03/2024 |
124.202 |
2,54%
|
480,90
|
471,70
|
489,40
|
487,80
|
18/03/2024 |
132.285 |
4,56%
|
466,00
|
459,90
|
476,45
|
477,10
|
15/03/2024 |
150.378 |
3,45%
|
444,60
|
441,50
|
459,30
|
456,30
|
14/03/2024 |
219.915 |
4,90%
|
428,30
|
428,00
|
447,80
|
441,10
|
13/03/2024 |
133.753 |
0,93%
|
421,50
|
411,80
|
423,10
|
421,30
|
12/03/2024 |
102.693 |
0,46%
|
419,30
|
410,00
|
420,50
|
417,40
|
11/03/2024 |
144.127 |
-2,12%
|
405,30
|
402,70
|
421,30
|
415,50
|
08/03/2024 |
127.556 |
-3,50%
|
437,10
|
416,90
|
437,10
|
421,80
|
07/03/2024 |
97.546 |
0,99%
|
432,40
|
429,00
|
439,40
|
437,10
|
06/03/2024 |
146.345 |
-0,71%
|
440,80
|
428,50
|
440,80
|
432,30
|
05/03/2024 |
76.138 |
1,22%
|
430,20
|
430,00
|
439,30
|
434,50
|
04/03/2024 |
112.771 |
0,19%
|
449,00
|
420,45
|
449,00
|
430,00
|
01/03/2024 |
98.151 |
0,78%
|
427,50
|
426,55
|
434,80
|
429,10
|
29/02/2024 |
67.528 |
1,31%
|
422,00
|
421,10
|
426,70
|
425,80
|
28/02/2024 |
82.556 |
1,27%
|
414,10
|
412,20
|
422,60
|
421,40
|
27/02/2024 |
178.271 |
-1,44%
|
428,90
|
396,20
|
428,90
|
414,80
|
26/02/2024 |
124.635 |
2,97%
|
413,00
|
412,30
|
423,20
|
421,80
|
23/02/2024 |
107.758 |
1,75%
|
402,40
|
402,40
|
414,15
|
409,65
|
22/02/2024 |
79.963 |
0,70%
|
399,00
|
399,00
|
404,60
|
401,70
|
21/02/2024 |
118.573 |
-0,52%
|
402,00
|
391,30
|
403,00
|
400,00
|
20/02/2024 |
108.163 |
-0,25%
|
405,60
|
394,60
|
406,10
|
401,90
|
19/02/2024 |
136.046 |
3,75%
|
403,30
|
391,80
|
403,60
|
402,90
|