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
2023-12-29 287.90 288.30 286.90 288.10 0.0M
2023-12-28 287.50 288.00 286.80 287.30 0.0M
2023-12-27 284.90 288.30 284.90 286.70 0.0M
2023-12-22 286.00 286.00 284.10 284.10 0.0M
2023-12-21 284.00 285.60 283.00 285.60 0.0M
2023-12-20 284.20 285.10 282.80 284.90 0.0M
2023-12-19 285.20 285.20 281.50 283.40 0.0M
2023-12-18 286.20 286.80 284.30 285.00 0.0M
2023-12-15 286.30 286.80 284.60 285.90 0.0M
2023-12-14 291.00 291.00 285.80 286.20 0.0M
2023-12-13 286.00 290.30 285.90 290.30 0.0M
2023-12-12 284.70 286.30 281.70 285.50 0.0M
2023-12-11 282.50 285.40 281.10 283.80 0.0M
2023-12-08 280.00 284.30 279.20 284.10 0.0M
2023-12-07 281.60 282.70 277.80 279.80 0.0M
2023-12-06 283.70 284.80 281.50 282.90 0.0M
2023-12-05 284.50 285.00 278.90 282.70 0.0M
2023-12-04 283.70 290.00 282.00 283.90 0.0M
2023-12-01 278.10 281.40 278.00 280.90 0.0M
2023-11-30 277.00 277.90 275.70 276.50 0.0M
2023-11-29 274.10 276.60 273.40 275.70 0.0M
2023-11-28 274.30 276.90 273.00 274.60 0.0M
2023-11-27 284.60 284.60 272.70 274.80 0.0M
2023-11-24 285.00 287.50 283.10 284.70 0.0M
2023-11-23 288.00 288.00 279.60 284.60 0.0M
2023-11-22 290.60 294.30 289.20 291.60 0.0M
2023-11-21 278.90 293.40 278.50 291.00 0.0M
2023-11-20 280.60 281.80 278.30 278.30 0.0M
2023-11-17 277.90 282.20 277.50 279.70 0.0M
2023-11-16 279.50 281.50 276.40 276.60 0.0M
2023-11-15 279.20 281.90 277.40 280.40 0.0M
2023-11-14 281.00 282.90 277.00 279.20 0.0M
2023-11-13 275.10 282.00 272.50 281.10 0.0M
2023-11-10 272.10 276.00 270.80 274.10 0.0M
2023-11-09 274.70 280.40 268.00 271.00 0.0M
2023-11-08 271.70 276.40 271.60 275.20 0.0M
2023-11-07 271.70 273.00 270.00 271.20 0.0M
2023-11-06 271.10 273.60 270.30 272.30 0.0M
2023-11-03 273.90 275.70 267.40 270.00 0.0M
2023-11-02 276.40 277.10 270.60 273.30 0.0M
2023-11-01 270.10 277.00 270.10 276.10 0.0M
2023-10-31 270.70 271.70 268.00 270.10 0.0M
2023-10-30 268.20 272.40 268.20 270.70 0.0M
2023-10-27 270.80 271.40 265.00 266.50 0.0M
2023-10-26 267.20 277.40 267.20 271.60 0.0M
2023-10-25 267.80 270.00 265.10 267.10 0.0M
2023-10-24 257.70 266.80 257.70 266.00 0.0M
2023-10-23 259.50 261.50 255.60 259.30 0.0M
2023-10-20 255.80 261.80 254.80 259.60 0.0M
2023-10-19 265.00 265.10 253.80 256.40 0.0M
2023-10-18 267.50 268.50 266.70 267.00 0.0M
2023-10-17 269.60 271.70 266.50 267.10 0.0M
2023-10-16 267.20 275.00 266.00 269.20 0.0M
2023-10-13 268.00 272.50 266.40 269.10 0.0M
2023-10-12 262.00 268.90 261.40 266.80 0.0M
2023-10-11 255.90 262.30 255.70 261.40 0.0M
2023-10-10 251.30 255.70 251.20 254.50 0.0M
2023-10-09 241.00 250.40 241.00 250.40 0.0M
2023-10-06 235.40 235.70 230.50 233.90 0.0M
2023-10-05 233.10 237.50 233.00 234.80 0.0M
2023-10-04 237.20 237.60 228.50 233.40 0.0M
2023-10-03 238.70 239.30 236.30 237.80 0.0M
2023-10-02 244.90 246.50 238.00 240.30 0.0M
2023-09-29 252.00 252.90 243.60 244.00 0.0M
2023-09-28 248.70 252.60 248.70 251.20 0.0M
2023-09-27 250.80 250.80 247.70 249.40 0.0M
2023-09-26 248.20 250.80 246.00 250.80 0.0M
2023-09-25 251.30 251.30 248.00 248.00 0.0M
2023-09-22 251.00 251.00 247.50 250.20 0.0M
2023-09-21 257.70 257.90 250.70 251.40 0.0M
2023-09-20 260.70 260.70 256.80 258.90 0.0M
2023-09-19 263.40 265.00 260.10 261.00 0.0M
2023-09-18 261.30 264.60 261.30 264.30 0.0M
2023-09-15 256.90 263.00 256.90 259.50 0.0M
2023-09-14 254.90 257.00 254.90 256.80 0.0M
2023-09-13 254.70 255.50 252.00 254.30 0.0M
2023-09-12 252.50 255.20 252.50 255.10 0.0M
2023-09-11 244.00 251.90 244.00 251.30 0.0M
2023-09-08 245.10 245.50 241.50 243.70 0.0M
2023-09-07 246.10 248.30 243.00 245.50 0.0M
2023-09-06 248.00 248.00 245.70 246.30 0.0M
2023-09-05 246.60 249.80 246.60 249.40 0.0M
2023-09-04 249.00 250.00 247.00 247.00 0.0M
2023-09-01 252.00 252.20 248.10 248.80 0.0M
2023-08-31 249.00 253.30 249.00 251.50 0.0M
2023-08-30 249.40 249.40 247.70 248.50 0.0M
2023-08-29 248.60 249.90 247.50 249.80 0.0M
2023-08-28 244.10 248.80 244.10 248.80 0.0M
2023-08-25 243.50 245.10 242.50 243.80 0.0M
2023-08-24 249.40 250.80 245.00 245.50 0.0M
2023-08-23 245.80 249.90 245.70 248.40 0.0M
2023-08-22 249.10 249.10 244.80 245.10 0.0M
2023-08-21 251.70 252.50 248.30 248.30 0.0M
2023-08-18 246.30 249.30 245.00 248.70 0.0M
2023-08-17 249.80 249.80 243.90 247.60 0.0M
2023-08-16 259.10 259.10 248.70 249.60 0.0M
2023-08-15 264.50 265.40 260.10 260.40 0.0M
2023-08-14 260.10 264.70 259.20 264.30 0.0M
2023-08-11 265.50 266.50 259.70 261.20 0.0M
2023-08-10 264.90 265.90 257.10 265.10 0.0M
2023-08-09 269.40 271.00 266.40 268.90 0.0M
2023-08-08 269.90 270.20 266.10 268.50 0.0M
2023-08-07 263.70 270.10 263.70 270.00 0.0M
2023-08-04 259.10 264.10 259.00 263.00 0.0M
2023-08-03 262.90 263.90 256.80 258.90 0.0M
2023-08-02 261.50 264.50 260.10 263.00 0.0M
2023-08-01 257.30 263.10 257.30 262.10 0.0M
2023-07-31 252.30 259.20 252.30 257.10 0.0M
2023-07-28 252.20 254.20 252.00 253.00 0.0M
2023-07-27 253.20 253.40 245.00 252.80 0.0M
2023-07-26 253.10 253.60 250.70 251.30 0.0M
2023-07-25 253.90 254.90 251.70 252.60 0.0M
2023-07-24 255.50 255.50 250.20 254.80 0.0M
2023-07-21 255.70 257.20 255.00 255.70 0.0M
2023-07-20 256.70 257.60 255.10 256.70 0.0M
2023-07-19 259.50 259.50 255.80 255.90 0.0M
2023-07-18 252.90 259.40 252.90 258.10 0.0M
2023-07-17 252.30 254.40 252.10 253.20 0.0M
2023-07-14 254.00 255.50 252.50 253.80 0.0M
2023-07-13 252.90 254.50 250.00 253.80 0.0M
2023-07-12 251.30 253.10 250.40 253.10 0.0M
2023-07-11 252.70 253.20 250.00 250.90 0.0M
2023-07-10 244.00 250.80 241.30 250.50 0.0M
2023-07-07 242.50 244.10 239.80 242.70 0.0M
2023-07-06 247.50 248.60 241.00 242.90 0.0M
2023-07-05 253.70 253.70 248.00 249.30 0.0M
2023-07-04 253.10 256.00 251.90 253.70 0.0M
2023-07-03 249.60 255.20 249.60 253.30 0.0M
2023-06-30 251.30 251.90 248.50 249.90 0.0M
2023-06-29 249.10 250.80 248.30 250.50 0.0M
2023-06-28 244.50 249.70 244.50 249.70 0.0M
2023-06-27 245.90 247.70 240.00 242.90 0.0M
2023-06-26 255.30 255.30 238.90 245.30 0.0M
2023-06-23 255.10 256.10 252.00 256.00 0.0M
2023-06-22 257.30 257.60 254.00 256.70 0.0M
2023-06-21 258.40 260.20 258.00 258.90 0.0M
2023-06-20 260.90 260.90 256.40 258.90 0.0M
2023-06-19 261.70 263.10 259.60 261.60 0.0M
2023-06-16 254.00 261.10 252.80 260.50 0.0M
2023-06-15 244.00 250.50 244.00 250.30 0.0M
2023-06-14 248.10 250.00 245.00 245.20 0.0M
2023-06-13 251.00 252.10 247.00 247.10 0.0M
2023-06-12 243.10 250.30 243.10 250.10 0.0M
2023-06-09 236.00 243.50 235.60 241.60 0.0M
2023-06-08 236.60 237.70 235.80 236.30 0.0M
2023-06-07 235.40 237.30 234.90 236.10 0.0M
2023-06-06 235.70 236.40 234.10 236.00 0.0M
2023-06-05 239.50 242.10 235.70 235.70 0.0M
2023-06-02 241.10 241.40 238.20 239.80 0.0M
2023-06-01 236.40 241.20 234.10 239.20 0.0M
2023-05-31 244.00 244.00 234.10 236.10 0.0M
2023-05-30 248.30 248.40 243.30 244.50 0.0M
2023-05-29 245.00 247.20 245.00 247.20 0.0M
2023-05-26 247.30 247.70 242.30 246.30 0.0M
2023-05-25 249.00 250.70 247.40 247.70 0.0M
2023-05-24 251.20 252.20 240.20 248.00 0.0M
2023-05-23 261.40 261.40 248.20 251.30 0.0M
2023-05-22 263.00 263.10 261.10 261.80 0.0M
2023-05-19 264.40 264.70 261.20 262.30 0.0M
2023-05-18 262.10 265.80 261.60 261.60 0.0M
2023-05-17 265.70 265.70 262.20 262.20 0.0M
2023-05-16 267.80 267.90 264.00 264.00 0.0M
2023-05-15 268.70 272.40 266.70 267.70 0.0M
2023-05-12 259.70 269.20 259.00 266.40 0.0M
2023-05-11 264.30 264.60 257.00 258.30 0.0M
2023-05-10 260.20 263.70 260.20 263.30 0.0M
2023-05-09 265.60 267.40 261.90 262.90 0.0M
2023-05-08 265.10 267.20 265.10 265.20 0.0M
2023-05-05 262.50 266.00 259.60 264.60 0.0M
2023-05-04 260.00 266.20 259.00 262.00 0.0M
2023-05-03 266.20 268.60 265.70 268.20 0.0M
2023-05-02 266.10 266.30 262.50 263.90 0.0M
2023-04-28 268.50 269.70 260.80 265.40 0.0M
2023-04-27 264.30 271.10 261.70 268.70 0.0M
2023-04-26 276.60 277.50 262.00 263.70 0.0M
2023-04-25 274.00 277.50 273.30 276.00 0.0M
2023-04-24 271.90 276.00 271.90 275.30 0.0M
2023-04-21 270.10 273.60 270.00 270.90 0.0M
2023-04-20 271.40 271.40 269.00 269.20 0.0M
2023-04-19 270.00 272.70 268.10 271.70 0.0M
2023-04-18 267.60 271.20 267.60 270.30 0.0M
2023-04-17 267.00 270.20 266.10 266.90 0.0M
2023-04-14 265.80 267.80 265.80 266.60 0.0M
2023-04-13 262.40 268.00 262.40 267.40 0.0M
2023-04-12 260.70 263.90 260.00 261.60 0.0M
2023-04-11 260.90 264.60 260.50 261.70 0.0M
2023-04-06 259.10 263.60 257.00 259.80 0.0M
2023-04-05 277.30 278.40 257.40 260.10 0.0M
2023-04-04 277.20 280.60 275.00 275.00 0.0M
2023-04-03 275.80 278.60 274.60 277.70 0.0M
2023-03-31 272.00 276.90 272.00 275.00 0.0M
2023-03-30 273.50 274.20 268.70 271.70 0.0M
2023-03-29 276.00 276.00 267.70 272.80 0.0M
2023-03-28 272.90 275.80 272.30 275.20 0.0M
2023-03-27 265.00 272.60 264.60 271.90 0.0M
2023-03-24 261.00 263.20 258.60 262.20 0.0M
2023-03-23 255.80 262.10 255.40 261.00 0.0M
2023-03-22 258.10 258.10 254.20 255.60 0.0M
2023-03-21 250.50 259.90 250.50 258.10 0.0M
2023-03-20 238.90 250.50 235.00 250.50 0.0M
2023-03-17 249.00 249.60 237.50 238.00 0.0M
2023-03-16 250.60 252.70 234.00 248.70 0.0M
2023-03-15 258.10 258.30 243.60 250.50 0.0M
2023-03-14 247.80 258.20 246.80 257.70 0.0M
2023-03-13 255.50 256.00 243.00 247.80 0.0M
2023-03-10 255.40 255.40 252.00 252.50 0.0M
2023-03-09 259.90 259.90 255.00 257.00 0.0M
2023-03-08 257.00 262.00 252.50 259.50 0.0M
2023-03-07 258.40 260.00 255.10 256.20 0.0M
2023-03-06 256.90 257.60 252.00 257.40 0.0M
2023-03-03 248.50 249.80 246.90 249.30 0.0M
2023-03-02 246.90 247.40 243.70 246.90 0.0M
2023-03-01 240.80 247.70 240.80 247.20 0.0M
2023-02-28 245.00 245.00 238.00 240.10 0.0M
2023-02-27 246.20 247.60 243.80 244.80 0.0M
2023-02-24 247.00 249.00 244.20 244.90 0.0M
2023-02-23 249.00 249.70 241.00 246.00 0.0M
2023-02-22 258.40 260.00 244.00 247.60 0.0M
2023-02-21 254.20 259.00 250.00 258.70 0.0M
2023-02-20 251.70 255.70 248.30 252.10 0.0M
2023-02-17 247.90 250.40 245.00 250.40 0.0M
2023-02-16 242.30 248.40 240.50 247.60 0.0M
2023-02-15 238.10 241.90 237.90 240.70 0.0M
2023-02-14 237.00 238.40 234.60 238.10 0.0M
2023-02-13 231.60 238.30 231.00 235.90 0.0M
2023-02-10 226.30 231.60 225.70 231.00 0.0M
2023-02-09 226.40 229.00 225.60 226.50 0.0M
2023-02-08 225.80 227.40 225.00 225.60 0.0M
2023-02-07 225.10 226.60 224.00 225.90 0.0M
2023-02-06 224.50 226.10 222.70 225.30 0.0M
2023-02-03 225.10 227.60 224.00 226.50 0.0M
2023-02-02 220.70 225.90 219.90 225.30 0.0M
2023-02-01 215.30 219.70 214.00 219.00 0.0M
2023-01-31 221.40 221.40 209.10 215.80 0.0M
2023-01-30 229.80 229.80 221.60 226.80 0.0M
2023-01-27 230.90 230.90 225.50 228.50 0.0M
2023-01-26 224.50 231.40 223.80 229.50 0.0M
2023-01-25 230.00 231.60 220.70 223.50 0.0M
2023-01-24 225.00 227.90 219.60 227.70 0.0M
2023-01-23 224.70 227.20 221.30 223.70 0.0M
2023-01-20 221.20 225.40 219.60 224.00 0.0M
2023-01-19 221.40 225.00 219.10 224.70 0.0M
2023-01-18 224.80 225.30 219.90 220.00 0.0M
2023-01-17 216.40 223.50 216.40 223.30 0.0M
2023-01-16 214.00 217.60 212.50 216.60 0.0M
2023-01-13 213.30 215.80 210.60 211.90 0.0M
2023-01-12 209.00 213.10 209.00 213.10 0.0M
2023-01-11 213.50 214.30 207.80 209.10 0.0M
2023-01-10 212.50 216.20 210.00 212.70 0.0M
2023-01-09 211.40 213.80 205.30 212.50 0.0M
2023-01-06 205.10 211.50 204.70 209.80 0.0M
2023-01-05 198.35 204.40 198.05 204.40 0.0M
2023-01-04 200.40 200.60 194.85 198.40 0.0M
2023-01-03 196.05 200.40 196.00 199.40 0.0M
2023-01-02 186.50 197.05 186.50 196.70 0.0M