2,690€
1,13%
Echtzeit-Aktienkurs Ringmetall SE
Bid:
Ask:
Aktienkurse zur Ringmetall SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 2,67 | 2,75 | 2,66 | 2,66 | -0,37% | 25.000,00 |
| 27.03.2026 | 2,73 | 2,81 | 2,65 | 2,67 | -2,20% | - |
| 26.03.2026 | 2,76 | 2,78 | 2,72 | 2,73 | -2,15% | - |
| 25.03.2026 | 2,76 | 2,84 | 2,69 | 2,79 | 0,72% | - |
| 24.03.2026 | 2,72 | 2,82 | 2,72 | 2,77 | -0,36% | - |
| 23.03.2026 | 2,73 | 2,86 | 2,68 | 2,78 | 1,09% | - |
| 20.03.2026 | 2,83 | 2,88 | 2,75 | 2,75 | -3,51% | - |
| 19.03.2026 | 2,84 | 2,89 | 2,78 | 2,85 | 1,06% | - |
| 18.03.2026 | 2,80 | 2,87 | 2,79 | 2,82 | 0,00% | - |
| 17.03.2026 | 2,80 | 2,87 | 2,79 | 2,82 | -0,70% | - |
| 16.03.2026 | 2,88 | 2,91 | 2,80 | 2,84 | -0,70% | - |
| 13.03.2026 | 2,89 | 2,91 | 2,84 | 2,86 | -1,38% | - |
| 12.03.2026 | 2,82 | 2,94 | 2,73 | 2,90 | 4,69% | - |
| 11.03.2026 | 2,77 | 2,81 | 2,69 | 2,77 | 0,73% | - |
| 10.03.2026 | 2,77 | 2,81 | 2,73 | 2,75 | -0,72% | 9.000,00 |
| 09.03.2026 | 2,75 | 2,79 | 2,64 | 2,77 | 3,36% | - |
| 06.03.2026 | 2,87 | 2,87 | 2,65 | 2,68 | -6,62% | 144.462,00 |
| 05.03.2026 | 2,90 | 2,96 | 2,84 | 2,87 | -2,38% | - |
| 04.03.2026 | 2,81 | 2,94 | 2,81 | 2,94 | 1,73% | - |
| 03.03.2026 | 2,87 | 2,90 | 2,86 | 2,89 | 0,70% | - |
| 02.03.2026 | 2,89 | 3,04 | 2,83 | 2,87 | -1,71% | - |
| 27.02.2026 | 2,83 | 2,95 | 2,82 | 2,92 | 1,04% | - |
| 25.02.2026 | 2,90 | 2,94 | 2,88 | 2,89 | -0,34% | - |
| 24.02.2026 | 2,90 | 2,91 | 2,88 | 2,90 | 1,40% | - |
| 23.02.2026 | 2,89 | 2,91 | 2,85 | 2,86 | 0,00% | - |
| 20.02.2026 | 2,92 | 2,93 | 2,86 | 2,86 | -1,72% | - |
| 19.02.2026 | 2,88 | 2,94 | 2,87 | 2,91 | 1,39% | - |
| 18.02.2026 | 2,87 | 2,94 | 2,85 | 2,87 | -0,35% | - |
| 17.02.2026 | 2,94 | 2,95 | 2,84 | 2,88 | -2,70% | - |
| 16.02.2026 | 2,92 | 2,96 | 2,89 | 2,96 | 1,72% | - |
| 13.02.2026 | 2,90 | 2,93 | 2,88 | 2,91 | 1,75% | 4.800,00 |
| 12.02.2026 | 2,87 | 2,95 | 2,85 | 2,86 | 1,78% | 500,00 |
| 11.02.2026 | 2,81 | 2,85 | 2,80 | 2,81 | -0,35% | - |
| 10.02.2026 | 2,80 | 2,83 | 2,76 | 2,82 | 0,36% | 41.000,00 |
| 09.02.2026 | 2,80 | 2,83 | 2,77 | 2,81 | 1,08% | - |
| 06.02.2026 | 2,79 | 2,79 | 2,73 | 2,78 | -4,14% | - |
| 05.02.2026 | 2,87 | 2,91 | 2,85 | 2,90 | 0,35% | - |
| 04.02.2026 | 2,77 | 2,93 | 2,77 | 2,89 | 3,21% | 76.200,00 |
| 03.02.2026 | 2,86 | 2,87 | 2,80 | 2,80 | -1,75% | 44.058,00 |
| 02.02.2026 | 2,89 | 2,95 | 2,80 | 2,85 | 0,35% | 5.400,00 |
| 30.01.2026 | 2,85 | 2,94 | 2,81 | 2,84 | -1,73% | - |
| 29.01.2026 | 2,92 | 2,95 | 2,88 | 2,89 | -1,70% | 6.900,00 |
| 28.01.2026 | 2,93 | 3,02 | 2,90 | 2,94 | 0,68% | - |
| 27.01.2026 | 2,93 | 3,00 | 2,89 | 2,92 | 1,04% | - |
| 26.01.2026 | 2,90 | 3,00 | 2,83 | 2,89 | 0,35% | - |
| 23.01.2026 | 2,93 | 3,04 | 2,88 | 2,88 | 1,77% | - |
| 22.01.2026 | 2,81 | 3,10 | 2,76 | 2,83 | 0,71% | - |
| 21.01.2026 | 2,66 | 3,23 | 2,66 | 2,81 | 6,04% | 49.000,00 |
| 20.01.2026 | 2,80 | 2,81 | 2,64 | 2,65 | -4,68% | - |
| 19.01.2026 | 2,78 | 2,80 | 2,75 | 2,78 | 0,36% | - |
| 16.01.2026 | 2,80 | 2,82 | 2,75 | 2,77 | 0,36% | 40.000,00 |
| 15.01.2026 | 2,75 | 2,79 | 2,75 | 2,76 | 0,00% | 27.000,00 |
| 14.01.2026 | 2,76 | 2,78 | 2,74 | 2,76 | 0,00% | - |
| 13.01.2026 | 2,76 | 2,79 | 2,75 | 2,76 | 0,00% | - |
| 12.01.2026 | 2,82 | 2,82 | 2,76 | 2,76 | 0,00% | - |
| 09.01.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 08.01.2026 | 2,76 | 2,81 | 2,74 | 2,76 | 0,00% | - |
| 07.01.2026 | 2,77 | 2,80 | 2,75 | 2,76 | -0,72% | - |
| 06.01.2026 | 2,79 | 2,79 | 2,76 | 2,78 | 1,46% | - |
| 05.01.2026 | 2,78 | 2,79 | 2,74 | 2,74 | -1,44% | - |
| 02.01.2026 | 2,76 | 2,85 | 2,76 | 2,78 | 0,00% | 22.000,00 |
| 30.12.2025 | 2,78 | 2,80 | 2,74 | 2,78 | 2,96% | 360,00 |
| 29.12.2025 | 2,83 | 2,83 | 2,70 | 2,70 | -2,88% | 540,00 |
| 23.12.2025 | 2,79 | 2,81 | 2,76 | 2,78 | 0,72% | - |
| 22.12.2025 | 2,75 | 2,81 | 2,74 | 2,76 | -0,72% | 28.532,00 |
| 19.12.2025 | 2,76 | 2,78 | 2,76 | 2,78 | -0,71% | - |
| 18.12.2025 | 2,76 | 2,81 | 2,75 | 2,80 | 2,94% | - |
| 17.12.2025 | 2,75 | 2,78 | 2,72 | 2,72 | 0,00% | - |
| 16.12.2025 | 2,82 | 2,83 | 2,72 | 2,72 | -3,55% | - |
| 15.12.2025 | 2,75 | 2,82 | 2,74 | 2,82 | 3,68% | - |
| 12.12.2025 | 2,79 | 2,79 | 2,72 | 2,72 | 0,00% | - |
| 11.12.2025 | 2,75 | 2,80 | 2,72 | 2,72 | -1,45% | - |
| 10.12.2025 | 2,80 | 2,82 | 2,75 | 2,76 | -1,43% | - |
| 09.12.2025 | 2,86 | 2,87 | 2,77 | 2,80 | -1,41% | - |
| 08.12.2025 | 2,86 | 2,91 | 2,81 | 2,84 | 0,00% | 20.750,00 |
| 05.12.2025 | 2,84 | 2,98 | 2,83 | 2,84 | 0,00% | - |
| 04.12.2025 | 2,73 | 2,87 | 2,72 | 2,84 | 3,65% | 4.050,00 |
| 03.12.2025 | 2,74 | 2,81 | 2,71 | 2,74 | 1,48% | 3.750,00 |
| 02.12.2025 | 2,78 | 2,79 | 2,70 | 2,70 | -2,17% | - |
| 01.12.2025 | 2,78 | 2,78 | 2,74 | 2,76 | 0,73% | - |
| 28.11.2025 | 2,77 | 2,85 | 2,74 | 2,74 | -0,72% | - |
| 27.11.2025 | 2,76 | 2,85 | 2,75 | 2,76 | 0,73% | - |
| 26.11.2025 | 2,85 | 2,88 | 2,74 | 2,74 | -5,84% | 78.300,00 |
| 25.11.2025 | 2,92 | 2,92 | 2,86 | 2,91 | 1,75% | - |
| 24.11.2025 | 2,91 | 2,93 | 2,86 | 2,86 | 0,00% | - |
| 21.11.2025 | 2,87 | 2,95 | 2,86 | 2,86 | -0,69% | 35.720,00 |
| 20.11.2025 | 2,96 | 3,03 | 2,86 | 2,88 | -0,69% | - |
| 19.11.2025 | 2,95 | 2,99 | 2,90 | 2,90 | -2,36% | - |
| 18.11.2025 | 2,91 | 3,00 | 2,90 | 2,97 | 3,13% | - |
| 17.11.2025 | 3,01 | 3,01 | 2,88 | 2,88 | -2,70% | - |
| 14.11.2025 | 3,01 | 3,02 | 2,96 | 2,96 | 0,00% | - |
| 13.11.2025 | 2,92 | 3,02 | 2,89 | 2,96 | 2,78% | - |
| 12.11.2025 | 2,99 | 2,99 | 2,88 | 2,88 | -2,04% | - |
| 11.11.2025 | 2,97 | 3,01 | 2,92 | 2,94 | 0,00% | - |
| 10.11.2025 | 3,01 | 3,02 | 2,94 | 2,94 | 0,00% | - |
| 07.11.2025 | 3,01 | 3,03 | 2,94 | 2,94 | 0,68% | 92.120,00 |
| 06.11.2025 | 2,95 | 3,05 | 2,92 | 2,92 | 2,10% | - |
| 05.11.2025 | 2,93 | 2,94 | 2,86 | 2,86 | 0,00% | - |
| 04.11.2025 | 2,97 | 2,99 | 2,86 | 2,86 | -3,38% | 17.000,00 |
| 03.11.2025 | 2,98 | 3,03 | 2,94 | 2,96 | 0,68% | - |