Rheinmetall AG

RHMG
🏛️ 德国 →
1,994.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 83.16 83.16 82.94 82.94 0.0M
2021-12-29 83.02 83.72 83.02 83.26 0.0M
2021-12-28 83.50 83.62 83.06 83.06 0.0M
2021-12-27 83.50 83.50 83.14 83.16 0.0M
2021-12-23 81.86 82.82 81.86 82.66 0.0M
2021-12-22 80.90 82.38 80.90 82.30 0.0M
2021-12-21 79.88 81.60 79.88 81.60 0.0M
2021-12-20 80.20 80.20 79.22 79.54 0.0M
2021-12-17 81.50 81.60 81.50 81.60 0.0M
2021-12-16 82.58 82.58 81.32 81.32 0.0M
2021-12-15 80.42 80.42 80.38 80.38 0.0M
2021-12-14 80.30 81.44 80.30 81.18 0.0M
2021-12-13 82.70 82.70 81.24 81.24 0.0M
2021-12-10 81.64 81.88 81.40 81.40 0.0M
2021-12-09 83.10 83.16 81.72 81.72 0.0M
2021-12-08 83.50 83.50 81.88 82.86 0.0M
2021-12-07 82.16 83.14 82.16 82.80 0.0M
2021-12-06 80.22 81.72 79.84 81.72 0.0M
2021-12-03 81.00 81.00 80.00 80.00 0.0M
2021-12-02 79.16 79.22 79.16 79.22 0.0M
2021-12-01 78.66 79.62 78.66 79.62 0.0M
2021-11-30 78.96 79.00 77.00 79.00 0.0M
2021-11-29 79.12 79.50 78.28 79.50 0.0M
2021-11-26 82.00 82.00 79.44 80.00 0.0M
2021-11-25 83.52 83.52 82.50 83.12 0.0M
2021-11-24 84.88 84.88 83.60 83.60 0.0M
2021-11-23 84.42 85.18 84.42 85.14 0.0M
2021-11-22 85.30 85.52 85.26 85.26 0.0M
2021-11-19 86.18 86.18 84.56 85.66 0.0M
2021-11-18 88.22 88.22 86.18 86.18 0.0M
2021-11-17 88.00 88.00 87.02 87.02 0.0M
2021-11-16 88.02 89.00 88.02 88.90 0.0M
2021-11-15 87.28 88.66 87.28 88.62 0.0M
2021-11-12 87.96 88.00 87.14 88.00 0.0M
2021-11-11 86.10 87.10 86.10 87.10 0.0M
2021-11-10 85.86 86.82 85.86 86.82 0.0M
2021-11-09 85.56 86.66 85.56 86.66 0.0M
2021-11-08 87.00 87.00 85.72 86.26 0.0M
2021-11-05 84.40 88.50 84.08 87.08 0.0M
2021-11-04 85.00 85.76 85.00 85.76 0.0M
2021-11-03 83.10 85.40 83.10 85.40 0.0M
2021-11-02 84.18 84.62 83.84 84.28 0.0M
2021-11-01 83.90 85.20 83.90 84.22 0.0M
2021-10-29 82.38 82.38 82.38 82.38 0.0M
2021-10-28 83.54 83.80 81.52 83.12 0.0M
2021-10-27 83.04 84.10 83.04 84.10 0.0M
2021-10-26 83.36 84.00 83.36 84.00 0.0M
2021-10-25 84.28 84.90 83.50 83.50 0.0M
2021-10-22 84.56 84.56 83.94 83.94 0.0M
2021-10-21 84.10 84.10 83.60 83.60 0.0M
2021-10-20 84.96 84.96 84.96 84.96 0.0M
2021-10-19 84.72 84.72 84.64 84.64 0.0M
2021-10-18 86.48 86.48 85.00 85.00 0.0M
2021-10-15 86.52 87.12 86.52 86.82 0.0M
2021-10-14 85.96 87.36 85.96 86.38 0.0M
2021-10-13 85.84 86.74 85.00 85.48 0.0M
2021-10-12 85.56 86.36 85.50 86.36 0.0M
2021-10-11 86.58 86.58 85.58 86.06 0.0M
2021-10-08 85.06 86.22 85.06 86.22 0.0M
2021-10-07 84.06 85.32 84.06 85.32 0.0M
2021-10-06 84.00 84.16 83.46 84.16 0.0M
2021-10-05 84.88 84.88 84.88 84.88 0.0M
2021-10-04 84.24 85.70 84.24 85.10 0.0M
2021-10-01 85.00 85.06 83.26 84.36 0.0M
2021-09-30 83.46 85.00 83.46 84.34 0.0M
2021-09-29 82.22 83.28 82.22 83.28 0.0M
2021-09-28 83.00 83.94 83.00 83.12 0.0M
2021-09-27 83.00 84.08 82.52 83.70 0.0M
2021-09-24 81.92 82.22 81.92 82.12 0.0M
2021-09-23 81.50 82.34 81.50 82.00 0.0M
2021-09-22 79.72 81.38 79.72 81.02 0.0M
2021-09-21 79.88 80.54 79.72 80.10 0.0M
2021-09-20 78.00 79.32 76.86 79.00 0.0M
2021-09-17 77.80 79.20 77.80 78.06 0.0M
2021-09-16 77.68 78.00 77.68 77.70 0.0M
2021-09-15 77.10 77.72 77.10 77.72 0.0M
2021-09-14 78.00 78.00 77.26 77.50 0.0M
2021-09-13 77.86 77.86 77.24 77.66 0.0M
2021-09-10 77.20 77.50 76.60 77.00 0.0M
2021-09-09 77.00 78.00 76.18 76.96 0.0M
2021-09-08 79.28 79.28 77.14 77.14 0.0M
2021-09-07 80.38 80.38 79.00 79.00 0.0M
2021-09-06 81.28 81.28 80.00 80.48 0.0M
2021-09-03 81.46 81.46 81.18 81.42 0.0M
2021-09-02 81.12 81.76 81.06 81.30 0.0M
2021-09-01 82.70 83.56 81.32 81.32 0.0M
2021-08-31 83.02 83.62 82.92 82.92 0.0M
2021-08-30 83.40 83.88 83.40 83.88 0.0M
2021-08-27 82.30 82.82 80.94 82.82 0.0M
2021-08-26 83.04 83.04 82.00 82.36 0.0M
2021-08-25 84.60 84.60 83.60 83.78 0.0M
2021-08-24 82.18 84.26 82.18 83.32 0.0M
2021-08-23 81.66 82.66 81.66 82.04 0.0M
2021-08-20 81.70 81.70 81.70 81.70 0.0M
2021-08-19 82.56 82.56 80.64 82.52 0.0M
2021-08-18 83.32 83.32 82.82 83.18 0.0M
2021-08-17 83.42 83.68 83.42 83.52 0.0M
2021-08-16 84.40 84.44 83.10 83.10 0.0M
2021-08-13 82.12 83.80 82.12 83.80 0.0M
2021-08-12 82.50 83.16 82.50 82.76 0.0M
2021-08-11 82.98 82.98 82.58 82.58 0.0M
2021-08-10 83.64 83.64 83.22 83.30 0.0M
2021-08-09 84.74 84.74 83.40 83.40 0.0M
2021-08-06 83.86 85.42 83.86 84.86 0.0M
2021-08-05 82.36 84.70 82.36 84.20 0.0M
2021-08-04 81.96 82.24 81.90 82.04 0.0M
2021-08-03 81.86 82.62 81.82 82.40 0.0M
2021-08-02 81.10 82.96 81.10 82.50 0.0M
2021-07-30 82.10 82.10 81.14 81.14 0.0M
2021-07-29 81.60 83.48 81.60 82.86 0.0M
2021-07-28 80.90 82.06 80.90 82.00 0.0M
2021-07-27 80.82 81.50 80.82 81.50 0.0M
2021-07-26 80.22 80.98 80.00 80.98 0.0M
2021-07-23 80.06 81.08 80.06 80.80 0.0M
2021-07-22 79.64 80.40 79.64 80.06 0.0M
2021-07-21 78.20 79.78 78.20 79.78 0.0M
2021-07-20 77.40 78.88 77.40 78.88 0.0M
2021-07-19 79.90 79.90 77.32 77.32 0.0M
2021-07-16 80.36 80.64 80.00 80.02 0.0M
2021-07-15 81.14 81.14 79.56 79.56 0.0M
2021-07-14 81.98 81.98 81.00 81.00 0.0M
2021-07-13 80.60 81.40 80.60 81.40 0.0M
2021-07-12 81.50 81.50 80.50 80.54 0.0M
2021-07-09 80.32 81.64 80.32 81.64 0.0M
2021-07-08 80.50 80.50 79.10 79.50 0.0M
2021-07-07 80.88 81.14 80.30 80.36 0.0M
2021-07-06 83.98 83.98 80.66 81.40 0.0M
2021-07-05 83.28 83.28 82.92 83.16 0.0M
2021-07-02 84.00 84.00 83.54 83.68 0.0M
2021-07-01 83.02 83.58 83.02 83.58 0.0M
2021-06-30 85.50 85.50 82.00 83.64 0.0M
2021-06-29 83.00 85.16 82.78 84.24 0.0M
2021-06-28 83.84 83.96 82.84 82.84 0.0M
2021-06-25 83.38 83.50 83.28 83.46 0.0M
2021-06-24 83.04 84.00 83.04 83.32 0.0M
2021-06-23 84.56 85.02 83.04 84.00 0.0M
2021-06-22 85.12 85.12 84.30 84.30 0.0M
2021-06-21 83.78 86.18 83.00 86.18 0.0M
2021-06-18 85.08 85.08 84.26 84.26 0.0M
2021-06-17 86.02 86.20 85.56 85.72 0.0M
2021-06-16 85.20 85.96 85.20 85.90 0.0M
2021-06-15 85.50 86.14 85.42 85.42 0.0M
2021-06-14 86.20 86.20 85.68 85.68 0.0M
2021-06-11 85.00 85.86 85.00 85.86 0.0M
2021-06-10 85.26 85.26 84.52 84.52 0.0M
2021-06-09 85.14 85.14 84.50 84.50 0.0M
2021-06-08 86.84 86.84 85.00 85.00 0.0M
2021-06-07 86.56 87.86 86.44 86.80 0.0M
2021-06-04 86.00 87.22 86.00 87.20 0.0M
2021-06-03 85.38 86.46 85.38 86.42 0.0M
2021-06-02 85.84 86.08 85.12 86.04 0.0M
2021-06-01 84.96 85.60 84.96 85.34 0.0M
2021-05-31 85.02 85.70 84.74 84.74 0.0M
2021-05-28 85.10 86.00 85.10 86.00 0.0M
2021-05-27 84.24 85.36 84.24 85.36 0.0M
2021-05-26 83.70 84.22 83.02 84.22 0.0M
2021-05-25 84.86 84.88 84.22 84.26 0.0M
2021-05-21 82.92 84.18 82.92 84.18 0.0M
2021-05-20 82.70 83.06 81.64 83.06 0.0M
2021-05-19 85.50 85.50 82.12 82.96 0.0M
2021-05-18 87.50 87.50 85.58 85.58 0.0M
2021-05-17 87.00 87.00 85.56 85.88 0.0M
2021-05-14 83.86 86.00 83.66 86.00 0.0M
2021-05-13 83.82 83.82 82.22 82.82 0.0M
2021-05-12 85.00 85.00 83.02 84.54 0.0M
2021-05-11 87.36 87.36 84.46 85.90 0.0M
2021-05-10 87.40 88.36 87.40 87.90 0.0M
2021-05-07 86.78 88.40 86.78 88.20 0.0M
2021-05-06 87.66 87.94 84.10 87.26 0.0M
2021-05-05 86.10 86.64 85.92 86.40 0.0M
2021-05-04 88.14 88.48 86.36 86.58 0.0M
2021-05-03 88.50 89.00 86.96 88.42 0.0M
2021-04-30 86.88 87.24 85.98 87.22 0.0M
2021-04-29 87.00 87.00 86.24 86.30 0.0M
2021-04-28 85.12 86.14 85.12 86.14 0.0M
2021-04-27 84.90 84.90 84.00 84.02 0.0M
2021-04-26 85.10 85.30 84.00 84.84 0.0M
2021-04-23 85.94 85.94 84.00 85.10 0.0M
2021-04-22 90.02 90.40 84.34 86.08 0.0M
2021-04-21 88.38 90.00 88.10 90.00 0.0M
2021-04-20 91.30 91.30 87.58 87.58 0.0M
2021-04-19 91.50 92.72 91.50 92.20 0.0M
2021-04-16 90.20 91.92 90.20 91.40 0.0M
2021-04-15 88.24 90.90 88.24 90.90 0.0M
2021-04-14 87.48 88.92 86.84 88.92 0.0M
2021-04-13 87.04 87.46 86.76 86.76 0.0M
2021-04-12 88.80 88.80 87.18 87.30 0.0M
2021-04-09 88.96 89.00 88.00 89.00 0.0M
2021-04-08 89.92 90.50 89.20 89.20 0.0M
2021-04-07 88.90 90.24 88.90 90.12 0.0M
2021-04-06 89.00 90.92 89.00 89.24 0.0M
2021-04-01 86.70 89.18 86.70 89.18 0.0M
2021-03-31 85.84 87.20 85.84 86.50 0.0M
2021-03-30 84.62 85.96 84.62 85.84 0.0M
2021-03-29 85.20 85.20 84.24 84.44 0.0M
2021-03-26 82.86 84.50 82.86 83.88 0.0M
2021-03-25 83.66 83.96 81.72 83.30 0.0M
2021-03-24 83.02 84.00 82.62 84.00 0.0M
2021-03-23 83.70 84.00 82.64 82.64 0.0M
2021-03-22 85.52 85.52 82.52 83.56 0.0M
2021-03-19 86.10 87.68 85.82 86.50 0.0M
2021-03-18 85.72 87.96 85.72 86.32 0.0M
2021-03-17 85.00 86.12 84.78 86.12 0.0M
2021-03-16 85.24 86.48 85.24 86.28 0.0M
2021-03-15 87.38 87.38 85.48 85.80 0.0M
2021-03-12 86.80 86.82 86.02 86.82 0.0M
2021-03-11 87.56 87.76 86.50 87.00 0.0M
2021-03-10 88.88 88.88 88.24 88.26 0.0M
2021-03-09 86.00 88.62 86.00 87.96 0.0M
2021-03-08 84.20 87.18 84.20 87.00 0.0M
2021-03-05 85.10 85.36 84.64 85.12 0.0M
2021-03-04 85.86 86.50 85.60 85.60 0.0M
2021-03-03 84.34 86.10 84.34 86.10 0.0M
2021-03-02 85.60 85.60 84.44 85.00 0.0M
2021-03-01 84.18 84.44 84.18 84.44 0.0M
2021-02-26 83.76 84.10 82.78 83.32 0.0M
2021-02-25 84.76 85.12 84.70 84.70 0.0M
2021-02-24 83.40 85.40 83.30 85.40 0.0M
2021-02-23 83.34 83.80 82.58 83.00 0.0M
2021-02-22 84.50 84.68 83.00 83.00 0.0M
2021-02-19 83.48 83.86 83.48 83.86 0.0M
2021-02-18 85.48 85.48 82.70 82.70 0.0M
2021-02-17 86.60 86.60 84.48 84.48 0.0M
2021-02-16 87.70 87.70 85.34 85.34 0.0M
2021-02-15 87.20 87.38 86.22 87.38 0.0M
2021-02-12 86.70 86.92 85.00 86.92 0.0M
2021-02-11 86.00 87.52 85.20 85.50 0.0M
2021-02-10 87.00 87.00 84.44 84.44 0.0M
2021-02-09 87.14 87.66 86.26 86.26 0.0M
2021-02-08 89.68 89.68 87.38 87.50 0.0M
2021-02-05 89.92 90.72 87.78 88.26 0.0M
2021-02-04 89.70 90.78 89.44 90.26 0.0M
2021-02-03 88.32 89.50 88.16 89.50 0.0M
2021-02-02 89.20 89.20 88.02 88.34 0.0M
2021-02-01 87.20 87.54 87.20 87.54 0.0M
2021-01-29 86.50 87.86 86.50 87.40 0.0M
2021-01-28 87.70 87.70 86.00 87.60 0.0M
2021-01-27 90.02 90.02 87.62 88.36 0.0M
2021-01-26 90.60 91.16 89.50 90.38 0.0M
2021-01-25 93.40 93.40 88.96 88.96 0.0M
2021-01-22 91.20 91.74 90.00 90.78 0.0M
2021-01-21 93.00 93.00 91.20 91.28 0.0M
2021-01-20 89.06 92.50 89.06 92.50 0.0M
2021-01-19 87.98 89.34 87.98 89.34 0.0M
2021-01-18 88.00 88.96 87.42 88.96 0.0M
2021-01-15 88.42 88.92 86.56 86.56 0.0M
2021-01-14 88.54 88.62 88.30 88.52 0.0M
2021-01-13 87.86 88.92 87.70 87.70 0.0M
2021-01-12 87.70 87.98 87.62 87.62 0.0M
2021-01-11 87.78 87.78 86.96 87.68 0.0M
2021-01-08 88.50 89.12 87.84 88.66 0.0M
2021-01-07 86.80 88.66 86.80 88.18 0.0M
2021-01-06 87.90 87.92 86.92 87.34 0.0M
2021-01-05 88.60 88.60 86.50 86.50 0.0M
2021-01-04 87.58 88.88 86.90 87.00 0.0M