Rheinmetall AG (RHM)
Exportar para Excel
| 1 2 3 4 > >> |
| 16/10/2026 |
111 290 |
5,51%
|
1 032,60
|
1 032,20
|
1 096,00
|
1 088,40
|
| 15/10/2026 |
124 699 |
5,38%
|
974,20
|
974,20
|
1 035,00
|
1 031,60
|
| 14/10/2026 |
132 420 |
2,78%
|
952,30
|
952,30
|
990,60
|
978,90
|
| 13/10/2026 |
136 300 |
-0,40%
|
961,20
|
946,70
|
965,80
|
952,40
|
| 12/10/2026 |
135 800 |
2,40%
|
942,50
|
938,10
|
965,10
|
956,20
|
| 09/10/2026 |
140 970 |
-0,27%
|
922,20
|
921,20
|
939,60
|
933,80
|
| 08/10/2026 |
142 440 |
1,11%
|
927,00
|
910,70
|
942,80
|
936,30
|
| 07/10/2026 |
140 305 |
-2,76%
|
953,00
|
924,00
|
960,60
|
926,00
|
| 06/10/2026 |
135 705 |
-2,86%
|
983,50
|
942,90
|
993,60
|
952,30
|
| 05/10/2026 |
137 870 |
2,22%
|
964,40
|
953,50
|
983,10
|
980,30
|
| 02/10/2026 |
131 510 |
1,12%
|
951,20
|
947,60
|
971,70
|
959,00
|
| 01/10/2026 |
138 190 |
-0,81%
|
954,30
|
940,60
|
966,10
|
948,40
|
| 30/09/2026 |
135 320 |
-0,50%
|
961,80
|
950,70
|
973,80
|
956,10
|
| 29/09/2026 |
135 840 |
-0,66%
|
966,50
|
945,90
|
973,20
|
960,90
|
| 28/09/2026 |
137 400 |
-1,61%
|
981,40
|
966,60
|
987,00
|
967,30
|
| 25/09/2026 |
132 380 |
-0,95%
|
996,10
|
970,50
|
997,10
|
983,10
|
| 24/09/2026 |
135 340 |
-2,70%
|
1 018,20
|
984,30
|
1 018,80
|
992,50
|
| 23/09/2026 |
131 980 |
2,41%
|
997,30
|
991,10
|
1 024,40
|
1 020,00
|
| 22/09/2026 |
132 960 |
-1,31%
|
1 011,40
|
987,70
|
1 016,20
|
996,00
|
| 21/09/2026 |
131 080 |
-0,55%
|
1 018,60
|
1 005,20
|
1 024,60
|
1 009,20
|
| 18/09/2026 |
123 760 |
-0,29%
|
1 022,20
|
1 010,20
|
1 033,80
|
1 014,80
|
| 17/09/2026 |
121 390 |
0,81%
|
1 017,80
|
1 006,40
|
1 035,60
|
1 017,80
|
| 16/09/2026 |
120 190 |
-1,71%
|
1 030,80
|
1 007,40
|
1 038,80
|
1 009,60
|
| 15/09/2026 |
122 980 |
3,14%
|
1 005,20
|
987,90
|
1 029,40
|
1 027,20
|
| 14/09/2026 |
130 150 |
0,54%
|
1 003,80
|
990,20
|
1 010,40
|
995,90
|
| 11/09/2026 |
118 920 |
-2,27%
|
1 022,00
|
981,10
|
1 029,80
|
990,60
|
| 10/09/2026 |
119 060 |
0,72%
|
1 002,20
|
989,60
|
1 022,00
|
1 013,60
|
| 09/09/2026 |
110 240 |
-4,02%
|
1 051,80
|
1 002,60
|
1 051,80
|
1 006,40
|
| 08/09/2026 |
102 720 |
2,54%
|
1 030,80
|
1 019,20
|
1 057,40
|
1 048,60
|
| 07/09/2026 |
120 540 |
-1,26%
|
1 040,60
|
1 016,80
|
1 054,80
|
1 022,60
|
| 04/09/2026 |
119 080 |
-3,36%
|
1 072,60
|
1 032,60
|
1 073,20
|
1 035,60
|
| 03/09/2026 |
113 020 |
-1,72%
|
1 096,00
|
1 055,80
|
1 103,00
|
1 071,60
|
| 02/09/2026 |
113 480 |
1,32%
|
1 076,20
|
1 070,00
|
1 099,20
|
1 090,40
|
| 01/09/2026 |
113 800 |
-3,45%
|
1 115,80
|
1 072,40
|
1 117,40
|
1 076,20
|
| 31/08/2026 |
105 150 |
-3,01%
|
1 157,40
|
1 109,00
|
1 161,80
|
1 114,60
|
| 28/08/2026 |
99 840 |
-2,30%
|
1 182,20
|
1 146,20
|
1 182,20
|
1 149,20
|
| 27/08/2026 |
106 630 |
3,09%
|
1 150,00
|
1 141,80
|
1 185,00
|
1 176,20
|
| 26/08/2026 |
108 460 |
2,17%
|
1 117,00
|
1 106,60
|
1 148,80
|
1 141,00
|
| 25/08/2026 |
104 880 |
-0,52%
|
1 123,40
|
1 111,20
|
1 126,40
|
1 116,80
|
| 24/08/2026 |
105 100 |
-2,77%
|
1 161,40
|
1 115,80
|
1 161,40
|
1 122,60
|
| 21/08/2026 |
101 210 |
-0,52%
|
1 158,40
|
1 143,00
|
1 162,20
|
1 154,60
|
| 20/08/2026 |
103 920 |
-1,56%
|
1 181,60
|
1 154,80
|
1 188,60
|
1 160,60
|
| 19/08/2026 |
104 370 |
-2,64%
|
1 215,60
|
1 172,40
|
1 221,20
|
1 179,00
|
| 18/08/2026 |
102 510 |
-0,54%
|
1 218,40
|
1 202,80
|
1 228,60
|
1 211,00
|
| 17/08/2026 |
101 400 |
1,47%
|
1 215,20
|
1 204,20
|
1 232,80
|
1 217,60
|
| 14/08/2026 |
103 700 |
2,39%
|
1 169,00
|
1 169,00
|
1 229,00
|
1 200,00
|
| 13/08/2026 |
101 640 |
-0,02%
|
1 177,80
|
1 158,40
|
1 197,00
|
1 172,00
|
| 12/08/2026 |
105 550 |
2,77%
|
1 141,40
|
1 141,40
|
1 193,60
|
1 172,20
|
| 11/08/2026 |
106 600 |
0,14%
|
1 152,20
|
1 130,20
|
1 160,80
|
1 140,60
|
| 10/08/2026 |
99 920 |
-0,37%
|
1 147,60
|
1 121,60
|
1 159,00
|
1 139,00
|
| 07/08/2026 |
103 870 |
-0,69%
|
1 157,20
|
1 130,40
|
1 208,00
|
1 143,20
|
| 06/08/2026 |
97 298 |
-5,08%
|
1 179,60
|
1 121,20
|
1 226,60
|
1 151,20
|
| 05/08/2026 |
96 520 |
0,93%
|
1 216,00
|
1 197,80
|
1 232,40
|
1 212,80
|
| 04/08/2026 |
101 270 |
1,03%
|
1 187,00
|
1 187,00
|
1 221,40
|
1 201,60
|
| 03/08/2026 |
104 190 |
4,37%
|
1 152,40
|
1 143,00
|
1 191,00
|
1 189,40
|
| 31/07/2026 |
103 320 |
-0,05%
|
1 134,40
|
1 127,00
|
1 173,60
|
1 139,60
|
| 30/07/2026 |
99 450 |
-0,94%
|
1 178,60
|
1 121,80
|
1 178,60
|
1 140,20
|
| 29/07/2026 |
110 240 |
5,60%
|
1 104,40
|
1 059,40
|
1 183,00
|
1 151,00
|
| 28/07/2026 |
109 710 |
3,02%
|
1 058,00
|
1 056,80
|
1 099,40
|
1 090,00
|
| 27/07/2026 |
106 270 |
2,54%
|
1 035,60
|
1 035,20
|
1 073,20
|
1 058,00
|
| 24/07/2026 |
111 240 |
1,18%
|
1 026,00
|
1 022,40
|
1 037,80
|
1 031,80
|
| 23/07/2026 |
117 750 |
0,95%
|
1 009,20
|
1 006,40
|
1 056,60
|
1 019,80
|
| 22/07/2026 |
116 730 |
0,96%
|
1 004,00
|
994,20
|
1 021,80
|
1 010,20
|
| 21/07/2026 |
118 070 |
1,54%
|
991,90
|
986,30
|
1 016,60
|
1 000,60
|
| 20/07/2026 |
130 210 |
0,62%
|
985,80
|
979,70
|
995,80
|
985,40
|
| 17/07/2026 |
126 370 |
2,27%
|
956,10
|
946,00
|
989,70
|
979,30
|
| 16/07/2026 |
131 100 |
-1,11%
|
966,90
|
953,80
|
977,20
|
957,60
|
| 15/07/2026 |
122 410 |
-0,65%
|
974,40
|
944,40
|
982,50
|
968,30
|
| 14/07/2026 |
123 140 |
-0,85%
|
980,80
|
953,60
|
987,90
|
974,60
|
| 13/07/2026 |
113 370 |
-0,96%
|
983,30
|
947,50
|
1 013,80
|
983,00
|
| 10/07/2026 |
116 770 |
-1,91%
|
1 011,80
|
978,90
|
1 011,80
|
992,50
|
| 09/07/2026 |
113 980 |
-4,85%
|
1 064,80
|
1 010,40
|
1 085,20
|
1 011,80
|
| 08/07/2026 |
101 860 |
-4,30%
|
1 117,60
|
1 054,80
|
1 117,60
|
1 063,40
|
| 07/07/2026 |
100 040 |
-1,66%
|
1 135,40
|
1 099,40
|
1 144,80
|
1 111,20
|
| 06/07/2026 |
108 990 |
3,52%
|
1 092,40
|
1 086,20
|
1 133,80
|
1 130,00
|
| 03/07/2026 |
109 080 |
-0,47%
|
1 118,80
|
1 074,20
|
1 120,80
|
1 091,60
|
| 02/07/2026 |
111 270 |
4,06%
|
1 064,60
|
1 033,00
|
1 119,60
|
1 096,80
|
| 01/07/2026 |
114 820 |
5,44%
|
1 004,60
|
1 002,60
|
1 057,40
|
1 054,00
|
| 30/06/2026 |
128 290 |
2,78%
|
984,20
|
963,40
|
1 006,60
|
999,60
|
| 29/06/2026 |
135 630 |
3,36%
|
953,60
|
946,90
|
978,00
|
972,60
|
| 26/06/2026 |
131 310 |
-0,44%
|
946,90
|
930,10
|
949,90
|
941,00
|
| 25/06/2026 |
136 070 |
-0,02%
|
963,50
|
903,30
|
965,80
|
945,20
|
| 24/06/2026 |
134 419 |
-18,96%
|
1 153,80
|
931,40
|
1 153,80
|
945,40
|
| 23/06/2026 |
105 120 |
-1,02%
|
1 175,80
|
1 162,40
|
1 214,40
|
1 166,60
|
| 22/06/2026 |
107 544 |
-1,82%
|
1 201,20
|
1 147,00
|
1 230,00
|
1 178,60
|
| 19/06/2026 |
96 060 |
2,53%
|
1 167,80
|
1 167,80
|
1 221,40
|
1 200,40
|
| 18/06/2026 |
94 248 |
0,58%
|
1 169,60
|
1 149,20
|
1 195,80
|
1 170,80
|
| 17/06/2026 |
96 070 |
1,48%
|
1 143,60
|
1 143,60
|
1 180,80
|
1 164,00
|
| 16/06/2026 |
93 250 |
0,70%
|
1 137,00
|
1 132,80
|
1 191,60
|
1 147,00
|
| 15/06/2026 |
98 698 |
-4,72%
|
1 158,80
|
1 138,20
|
1 213,80
|
1 139,00
|
| 12/06/2026 |
97 540 |
-2,96%
|
1 232,00
|
1 179,60
|
1 234,40
|
1 195,40
|
| 11/06/2026 |
99 920 |
3,34%
|
1 193,20
|
1 193,20
|
1 240,40
|
1 231,80
|
| 10/06/2026 |
97 340 |
-0,86%
|
1 200,80
|
1 190,00
|
1 215,20
|
1 192,00
|
| 09/06/2026 |
94 480 |
0,13%
|
1 188,40
|
1 175,00
|
1 229,60
|
1 202,40
|
| 08/06/2026 |
95 410 |
0,84%
|
1 193,40
|
1 184,00
|
1 219,40
|
1 200,80
|
| 05/06/2026 |
94 550 |
-0,12%
|
1 180,40
|
1 175,60
|
1 218,40
|
1 190,80
|
| 04/06/2026 |
100 410 |
0,12%
|
1 195,40
|
1 180,80
|
1 208,20
|
1 192,20
|
| 03/06/2026 |
100 290 |
-0,35%
|
1 201,80
|
1 158,80
|
1 201,80
|
1 190,80
|
| 02/06/2026 |
99 394 |
-1,08%
|
1 214,60
|
1 162,20
|
1 223,40
|
1 195,00
|
| 01/06/2026 |
99 940 |
-6,31%
|
1 308,80
|
1 206,40
|
1 308,80
|
1 208,00
|
