Jetzt handeln
Rheinmetall AG
ISIN: DE0007030009 | WKN: 703000
501,0000 €
-3,0000 -0,60 %
19.04. 22:58
Status: closed
Geld
499,0000 €
Stück: 18
Brief
503,0000 €
Stück: 18
Zeit | Kurs | Volumen | |
---|---|---|---|
19.04. 22:47:52.490 | 503,20 € | 1 | |
19.04. 21:45:12.733 | 500,80 € | 4 | |
19.04. 21:38:01.610 | 501,40 € | 5 | |
19.04. 21:37:52.040 | 501,40 € | 2 | |
19.04. 21:32:12.417 | 501,60 € | 5 | |
19.04. 21:30:36.472 | 500,40 € | 5 | |
19.04. 21:26:14.546 | 500,40 € | 5 | |
19.04. 21:19:45.002 | 500,40 € | 2 | |
19.04. 21:10:41.781 | 499,20 € | 3 | |
19.04. 21:06:56.571 | 500,80 € | 2 | |
19.04. 21:05:17.994 | 500,80 € | 10 | |
19.04. 21:01:50.876 | 498,40 € | 90 | |
19.04. 21:01:36.124 | 499,40 € | 2 | |
19.04. 21:01:36.045 | 498,60 € | 5 | |
19.04. 20:58:51.099 | 498,50 € | 140 | |
19.04. 20:51:44.469 | 500,00 € | 50 | |
19.04. 20:51:44.468 | 500,00 € | 5 | |
19.04. 20:51:44.443 | 500,00 € | 5 | |
19.04. 20:47:09.922 | 499,70 € | 9 | |
19.04. 20:38:07.407 | 500,80 € | 4 | |
19.04. 20:16:53.199 | 501,00 € | 8 | |
19.04. 20:03:54.921 | 501,80 € | 4 | |
19.04. 19:58:05.755 | 501,80 € | 2 | |
19.04. 19:51:03.377 | 502,20 € | 20 | |
19.04. 19:42:06.563 | 501,80 € | 7 | |
19.04. 19:25:23.174 | 502,80 € | 204 | |
19.04. 19:17:27.371 | 501,60 € | 5 | |
19.04. 19:10:58.234 | 502,20 € | 5 | |
19.04. 19:02:38.046 | 502,00 € | 65 | |
19.04. 18:59:54.630 | 502,40 € | 9 | |
19.04. 18:43:49.967 | 501,40 € | 30 | |
19.04. 18:42:13.629 | 501,80 € | 20 | |
19.04. 18:34:15.510 | 501,60 € | 27 | |
19.04. 18:25:53.370 | 502,40 € | 20 | |
19.04. 18:21:06.348 | 502,60 € | 20 | |
19.04. 18:13:34.787 | 503,60 € | 1 | |
19.04. 18:12:06.031 | 503,40 € | 100 | |
19.04. 18:11:01.860 | 503,20 € | 12 | |
19.04. 18:07:21.133 | 503,20 € | 150 | |
19.04. 17:59:24.620 | 503,40 € | 10 | |
19.04. 17:51:52.654 | 503,40 € | 5 | |
19.04. 17:44:34.577 | 503,20 € | 25 | |
19.04. 17:38:32.808 | 504,80 € | 60 | |
19.04. 17:37:00.781 | 503,40 € | 10 | |
19.04. 17:34:50.483 | 505,20 € | 20 | |
19.04. 17:27:42.259 | 505,00 € | 10 | |
19.04. 17:25:51.060 | 505,00 € | 2 | |
19.04. 17:24:17.416 | 505,20 € | 10 | |
19.04. 17:08:16.049 | 506,60 € | 25 | |
19.04. 16:43:50.735 | 506,40 € | 10 | |
19.04. 16:43:48.580 | 506,40 € | 22 | |
19.04. 16:35:28.102 | 507,00 € | 20 | |
19.04. 16:23:13.677 | 507,80 € | 40 | |
19.04. 16:21:24.618 | 509,20 € | 10 | |
19.04. 16:18:10.396 | 508,40 € | 59 | |
19.04. 16:15:16.646 | 508,00 € | 30 | |
19.04. 16:10:59.248 | 507,20 € | 45 | |
19.04. 16:09:51.944 | 507,20 € | 2 | |
19.04. 16:05:05.841 | 508,80 € | 22 | |
19.04. 16:05:00.277 | 509,20 € | 3 | |
19.04. 15:49:18.753 | 507,00 € | 10 | |
19.04. 15:46:04.877 | 507,20 € | 39 | |
19.04. 15:44:57.899 | 506,20 € | 1 | |
19.04. 15:40:03.819 | 505,00 € | 60 | |
19.04. 15:38:11.543 | 505,00 € | 40 | |
19.04. 15:36:54.393 | 505,40 € | 40 | |
19.04. 15:35:01.467 | 504,40 € | 35 | |
19.04. 15:34:50.922 | 504,60 € | 50 | |
19.04. 15:33:44.318 | 504,20 € | 40 | |
19.04. 15:31:31.688 | 503,00 € | 10 | |
19.04. 15:20:38.814 | 504,40 € | 60 | |
19.04. 15:13:43.965 | 505,00 € | 50 | |
19.04. 15:13:02.102 | 504,60 € | 100 | |
19.04. 15:12:17.475 | 504,80 € | 20 | |
19.04. 15:05:48.070 | 505,40 € | 40 | |
19.04. 15:04:45.967 | 506,40 € | 60 | |
19.04. 15:01:54.519 | 507,00 € | 13 | |
19.04. 14:59:16.092 | 507,00 € | 30 | |
19.04. 14:56:46.116 | 506,40 € | 6 | |
19.04. 14:50:12.550 | 506,00 € | 40 | |
19.04. 14:48:04.304 | 504,60 € | 20 | |
19.04. 14:45:51.505 | 504,40 € | 59 | |
19.04. 14:43:35.626 | 504,40 € | 6 | |
19.04. 14:27:58.244 | 505,80 € | 59 | |
19.04. 14:04:58.723 | 505,60 € | 9 | |
19.04. 14:03:47.646 | 505,40 € | 3 | |
19.04. 14:03:06.867 | 505,60 € | 15 | |
19.04. 13:59:06.486 | 506,60 € | 4 | |
19.04. 13:58:13.017 | 506,60 € | 15 | |
19.04. 13:52:13.000 | 507,40 € | 100 | |
19.04. 13:52:11.069 | 507,00 € | 1 | |
19.04. 13:50:15.798 | 506,60 € | 2 | |
19.04. 13:47:31.323 | 507,60 € | 10 | |
19.04. 13:40:01.006 | 506,20 € | 15 | |
19.04. 13:37:42.063 | 506,40 € | 30 | |
19.04. 13:35:49.078 | 506,60 € | 10 | |
19.04. 13:33:32.276 | 507,00 € | 40 | |
19.04. 13:21:11.376 | 508,60 € | 5 | |
19.04. 13:15:14.013 | 510,00 € | 50 | |
19.04. 13:15:12.121 | 510,00 € | 88 | |
19.04. 13:12:22.703 | 508,80 € | 7 | |
19.04. 13:11:11.375 | 508,00 € | 48 | |
19.04. 13:07:59.158 | 507,40 € | 3 | |
19.04. 12:42:38.497 | 506,60 € | 30 | |
19.04. 12:16:08.909 | 508,80 € | 37 | |
19.04. 12:13:03.533 | 509,20 € | 96 | |
19.04. 12:09:31.105 | 507,60 € | 45 | |
19.04. 11:55:12.907 | 507,40 € | 6 | |
19.04. 11:49:50.003 | 506,60 € | 1 | |
19.04. 11:47:09.846 | 507,80 € | 4 | |
19.04. 11:45:28.680 | 507,40 € | 10 | |
19.04. 11:36:40.708 | 508,20 € | 10 | |
19.04. 11:31:41.220 | 506,80 € | 2 | |
19.04. 11:26:45.651 | 505,60 € | 59 | |
19.04. 11:20:01.151 | 504,00 € | 5 | |
19.04. 11:13:19.768 | 504,60 € | 59 | |
19.04. 11:12:47.434 | 505,00 € | 4 | |
19.04. 11:07:37.472 | 506,20 € | 59 | |
19.04. 11:04:29.576 | 505,80 € | 10 | |
19.04. 11:00:08.688 | 505,00 € | 10 | |
19.04. 10:56:14.283 | 506,00 € | 50 | |
19.04. 10:54:11.636 | 505,80 € | 59 | |
19.04. 10:48:46.355 | 506,00 € | 31 | |
19.04. 10:46:41.519 | 506,20 € | 10 | |
19.04. 10:45:27.814 | 507,40 € | 112 | |
19.04. 10:39:22.145 | 506,00 € | 500 | |
19.04. 10:37:29.523 | 507,40 € | 45 | |
19.04. 10:36:51.325 | 506,60 € | 50 | |
19.04. 10:36:07.055 | 506,00 € | 150 | |
19.04. 10:34:38.123 | 506,80 € | 55 | |
19.04. 10:31:03.338 | 505,60 € | 2 | |
19.04. 10:26:45.814 | 504,60 € | 10 | |
19.04. 10:21:48.107 | 504,60 € | 10 | |
19.04. 10:14:05.628 | 500,40 € | 2 | |
19.04. 10:13:02.002 | 500,40 € | 98 | |
19.04. 10:12:44.229 | 501,20 € | 15 | |
19.04. 10:12:34.389 | 500,60 € | 25 | |
19.04. 10:08:24.951 | 503,20 € | 4 | |
19.04. 10:08:13.300 | 503,20 € | 25 | |
19.04. 10:07:01.908 | 503,40 € | 13 | |
19.04. 10:03:03.456 | 505,00 € | 10 | |
19.04. 10:02:12.233 | 505,60 € | 10 | |
19.04. 10:01:46.144 | 505,80 € | 20 | |
19.04. 09:58:39.087 | 505,00 € | 92 | |
19.04. 09:58:13.681 | 505,40 € | 20 | |
19.04. 09:57:11.739 | 505,00 € | 95 | |
19.04. 09:55:19.120 | 505,40 € | 35 | |
19.04. 09:52:49.207 | 507,40 € | 35 | |
19.04. 09:52:24.274 | 508,00 € | 19 | |
19.04. 09:52:12.920 | 508,80 € | 3 | |
19.04. 09:51:59.582 | 507,60 € | 70 | |
19.04. 09:51:43.883 | 506,60 € | 20 | |
19.04. 09:51:00.068 | 506,40 € | 19 | |
19.04. 09:50:24.949 | 505,60 € | 59 | |
19.04. 09:48:07.543 | 506,40 € | 28 | |
19.04. 09:47:44.621 | 506,40 € | 13 | |
19.04. 09:45:02.003 | 504,40 € | 98 | |
19.04. 09:44:05.938 | 504,00 € | 100 | |
19.04. 09:43:05.810 | 504,00 € | 50 | |
19.04. 09:42:44.383 | 503,60 € | 10 | |
19.04. 09:42:42.234 | 503,40 € | 35 | |
19.04. 09:38:01.815 | 505,00 € | 100 | |
19.04. 09:37:27.994 | 504,40 € | 5 | |
19.04. 09:36:33.856 | 505,00 € | 10 | |
19.04. 09:36:07.887 | 506,20 € | 50 | |
19.04. 09:34:17.476 | 506,00 € | 24 | |
19.04. 09:31:20.260 | 506,00 € | 47 | |
19.04. 09:29:23.511 | 504,20 € | 35 | |
19.04. 09:26:22.133 | 503,60 € | 19 | |
19.04. 09:25:19.829 | 504,00 € | 5 | |
19.04. 09:23:25.970 | 503,60 € | 19 | |
19.04. 09:23:07.689 | 505,00 € | 5 | |
19.04. 09:22:27.266 | 505,40 € | 1 | |
19.04. 09:22:07.062 | 505,00 € | 1 | |
19.04. 09:21:46.944 | 505,60 € | 38 | |
19.04. 09:21:11.600 | 505,80 € | 19 | |
19.04. 09:18:43.833 | 502,60 € | 19 | |
19.04. 09:18:21.851 | 502,40 € | 18 | |
19.04. 09:17:51.378 | 502,80 € | 10 | |
19.04. 09:17:25.163 | 501,60 € | 18 | |
19.04. 09:16:36.972 | 502,60 € | 18 | |
19.04. 09:16:35.651 | 502,00 € | 5 | |
19.04. 09:16:11.810 | 503,00 € | 50 | |
19.04. 09:15:24.321 | 504,00 € | 59 | |
19.04. 09:15:14.743 | 504,00 € | 50 | |
19.04. 09:14:56.319 | 504,00 € | 5 | |
19.04. 09:14:55.293 | 503,60 € | 25 | |
19.04. 09:14:00.864 | 504,00 € | 80 | |
19.04. 09:13:26.275 | 503,40 € | 18 | |
19.04. 09:12:32.481 | 503,20 € | 19 | |
19.04. 09:11:00.803 | 503,80 € | 150 | |
19.04. 09:10:10.991 | 504,20 € | 19 | |
19.04. 09:09:44.665 | 504,60 € | 5 | |
19.04. 09:09:26.395 | 504,40 € | 5 | |
19.04. 09:09:18.443 | 504,80 € | 20 | |
19.04. 09:09:17.022 | 505,00 € | 200 | |
19.04. 09:08:59.231 | 504,60 € | 10 | |
19.04. 09:08:16.366 | 505,00 € | 15 | |
19.04. 09:08:13.880 | 504,60 € | 20 | |
19.04. 09:07:29.436 | 505,00 € | 15 | |
19.04. 09:07:16.470 | 505,60 € | 2 | |
19.04. 09:06:36.954 | 503,80 € | 40 | |
19.04. 09:05:51.926 | 505,80 € | 40 | |
19.04. 09:05:48.990 | 507,60 € | 100 | |
19.04. 09:05:30.540 | 507,00 € | 10 | |
19.04. 09:04:48.009 | 506,20 € | 4 | |
19.04. 09:03:44.203 | 504,40 € | 50 | |
19.04. 09:02:26.643 | 504,80 € | 30 | |
19.04. 09:02:26.093 | 504,80 € | 15 | |
19.04. 09:00:57.385 | 508,20 € | 15 | |
19.04. 08:57:14.633 | 509,00 € | 3 | |
19.04. 08:56:31.156 | 510,00 € | 50 | |
19.04. 08:56:27.562 | 507,20 € | 200 | |
19.04. 08:49:25.172 | 514,00 € | 80 | |
19.04. 08:48:40.992 | 512,60 € | 20 | |
19.04. 08:48:09.664 | 512,40 € | 9 | |
19.04. 08:47:52.127 | 513,40 € | 4 | |
19.04. 08:47:16.755 | 513,40 € | 100 | |
19.04. 08:46:45.319 | 513,80 € | 50 | |
19.04. 08:45:17.992 | 511,40 € | 30 | |
19.04. 08:43:59.283 | 512,40 € | 20 | |
19.04. 08:43:37.045 | 512,20 € | 15 | |
19.04. 08:43:24.712 | 511,40 € | 22 | |
19.04. 08:42:04.232 | 510,80 € | 29 | |
19.04. 08:41:22.315 | 513,00 € | 5 | |
19.04. 08:40:44.905 | 510,80 € | 20 | |
19.04. 08:37:16.045 | 512,00 € | 7 | |
19.04. 08:35:57.761 | 510,60 € | 27 | |
19.04. 08:34:11.973 | 511,60 € | 6 | |
19.04. 08:33:23.193 | 510,40 € | 30 | |
19.04. 08:31:43.454 | 511,40 € | 15 | |
19.04. 08:29:14.861 | 508,60 € | 200 | |
19.04. 08:29:00.959 | 510,00 € | 5 | |
19.04. 08:28:14.731 | 510,60 € | 20 | |
19.04. 08:18:29.415 | 509,60 € | 5 | |
19.04. 08:17:57.615 | 512,00 € | 18 | |
19.04. 08:17:52.890 | 512,00 € | 1 | |
19.04. 08:17:28.051 | 512,00 € | 1 | |
19.04. 08:16:09.451 | 511,80 € | 18 | |
19.04. 08:15:51.367 | 511,40 € | 10 | |
19.04. 08:14:58.858 | 514,20 € | 2 | |
19.04. 08:14:11.235 | 513,60 € | 10 | |
19.04. 08:13:27.311 | 512,40 € | 2 | |
19.04. 08:11:33.651 | 510,00 € | 3 | |
19.04. 08:10:19.371 | 507,80 € | 1 | |
19.04. 08:07:22.276 | 507,80 € | 10 | |
19.04. 08:04:26.371 | 507,00 € | 3 | |
19.04. 08:03:24.190 | 506,40 € | 40 | |
19.04. 08:02:28.932 | 508,00 € | 5 | |
19.04. 08:01:37.375 | 508,20 € | 5 | |
19.04. 08:00:56.721 | 507,80 € | 10 | |
19.04. 08:00:47.063 | 508,20 € | 10 | |
19.04. 07:58:43.575 | 505,40 € | 15 | |
19.04. 07:57:37.447 | 505,40 € | 15 | |
19.04. 07:57:30.102 | 507,40 € | 3 | |
19.04. 07:56:44.186 | 504,80 € | 200 | |
19.04. 07:55:51.918 | 506,40 € | 10 | |
19.04. 07:55:24.406 | 507,00 € | 25 | |
19.04. 07:55:20.953 | 507,00 € | 10 | |
19.04. 07:54:54.409 | 508,60 € | 70 | |
19.04. 07:54:01.538 | 507,80 € | 20 | |
19.04. 07:52:39.325 | 507,80 € | 15 | |
19.04. 07:51:25.617 | 508,80 € | 15 | |
19.04. 07:50:43.231 | 509,80 € | 25 | |
19.04. 07:49:35.463 | 511,80 € | 12 | |
19.04. 07:48:03.245 | 512,40 € | 95 | |
19.04. 07:44:29.620 | 509,80 € | 7 | |
19.04. 07:44:02.793 | 509,20 € | 10 | |
19.04. 07:43:33.490 | 508,20 € | 10 | |
19.04. 07:42:58.809 | 508,00 € | 70 | |
19.04. 07:42:45.046 | 506,80 € | 10 | |
19.04. 07:41:43.852 | 505,80 € | 10 | |
19.04. 07:41:38.054 | 503,80 € | 50 | |
19.04. 07:41:38.049 | 505,80 € | 5 | |
19.04. 07:41:38.045 | 505,80 € | 5 | |
19.04. 07:40:17.912 | 505,40 € | 20 | |
19.04. 07:40:15.022 | 505,40 € | 40 | |
19.04. 07:40:14.973 | 505,40 € | 40 | |
19.04. 07:39:29.567 | 504,80 € | 40 | |
19.04. 07:39:29.506 | 504,80 € | 19 | |
19.04. 07:39:29.505 | 504,80 € | 20 | |
19.04. 07:39:29.498 | 504,80 € | 20 | |
19.04. 07:39:29.490 | 502,80 € | 50 | |
19.04. 07:37:33.456 | 504,40 € | 5 | |
19.04. 07:36:40.674 | 504,40 € | 5 | |
19.04. 07:32:25.867 | 504,20 € | 20 | |
19.04. 07:30:23.461 | 502,80 € | 5 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
19.04. 22:55:00 | 18 | 499,00 € | 503,00 € | 18 |
19.04. 22:52:00 | 18 | 499,00 € | 503,00 € | 18 |
19.04. 22:50:00 | 1 | 499,00 € | 503,00 € | 1 |
19.04. 22:49:00 | 18 | 499,00 € | 503,40 € | 18 |
19.04. 22:48:00 | 18 | 499,50 € | 503,40 € | 18 |
19.04. 22:47:00 | 1 | 499,50 € | 503,20 € | 1 |
19.04. 22:44:00 | 18 | 499,50 € | 503,40 € | 18 |
19.04. 22:42:00 | 18 | 499,90 € | 503,80 € | 18 |
19.04. 22:39:00 | 18 | 499,90 € | 503,80 € | 18 |
Stammdaten
WKN | 703000 |
ISIN | DE0007030009 |
Branche | Maschinenbau |
Herkunft | Deutschland |
Aktienanzahl | 43,56 Mio. |
Marktkapitalisierung | 21,92 Mrd. |
Dividende je Aktie | 3,300 EUR (2021) |
Umsatz
Tagesumsatz | 4,58 Mio. |
Kennzahlen
Abstand Allzeithoch | 8,59 % |
Abstand 52W Hoch | 8,59 % |
Abstand 52W Tief | 130,53 % |
Vola 30 Tage | 13,52 % |
Vola 250 Tage | 39,20 % |
KGV | 12,40 (2021) |
KCV | 8,33 (2020) |
Gewinn je Aktie | 6,720 (2021) |
Cashflow/Aktie | 10,400 (2020) |
Dividende je Aktie | 3,300 EUR (2021) |
Dividendenausschüttung in Mio. | 142,902 EUR (2021) |
Performance
1 Woche | 540,000 | -3,241 | |
1 Monat | 480,000 | +8,854 | |
6 Monate | 255,650 | +104,381 | |
Lfd. Jahr | 299,400 | +74,516 | |
1 Jahr | 271,400 | +92,520 | |
3 Jahre | 92,240 | +466,457 | |
5 Jahre | 102,170 | +411,405 |
Top Derivate auf Rheinmetall AG
Aktuelle Nachrichten
16.04.2024 14:40
09.04.2024 12:20
Rheinmetall -9,31% auf €508,40 +++ Gewinnmitnahmen nach Rekordjagd
03.04.2024 08:29
Rheinmetall vorbörslich +0,72% auf €531,40 +++ NATO-Chef fordert Ukraine-Hilfen