2,930€
3,17%
Echtzeit-Aktienkurs RINGMETALL SE NA O.N.
Bid:
Ask:
Aktienkurse zur RINGMETALL SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -4,23% | - |
| 20.11.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,07% | - |
| 19.11.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 4,32% | - |
| 18.11.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -3,47% | - |
| 17.11.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 2,13% | - |
| 14.11.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 13.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,78% | - |
| 12.11.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 2,86% | - |
| 11.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | - |
| 10.11.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,07% | - |
| 07.11.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 06.11.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | - |
| 05.11.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 04.11.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 03.11.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 31.10.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -2,72% | - |
| 30.10.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 29.10.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
| 28.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -3,33% | - |
| 27.10.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 3,45% | - |
| 24.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 23.10.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 11,36% | - |
| 22.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -3,65% | - |
| 21.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 2,24% | - |
| 20.10.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 17.10.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 16.10.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 15.10.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 2,26% | - |
| 14.10.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 13.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 10.10.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,92% | - |
| 09.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -6,80% | - |
| 08.10.2025 | 2,78 | 2,94 | 2,78 | 2,94 | 7,30% | 700,00 |
| 07.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 06.10.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 03.10.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,19% | 125,00 |
| 02.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 01.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 30.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 29.09.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 26.09.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 25.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 3,57% | - |
| 24.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -3,45% | - |
| 23.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 2,84% | - |
| 22.09.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 19.09.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 18.09.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 17.09.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
| 16.09.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -3,40% | - |
| 15.09.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 2,80% | - |
| 12.09.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -5,61% | - |
| 11.09.2025 | 3,00 | 3,03 | 2,84 | 3,03 | 5,21% | - |
| 10.09.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 05.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 04.09.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -4,00% | - |
| 03.09.2025 | 2,98 | 3,00 | 2,98 | 3,00 | 6,38% | 31,00 |
| 02.09.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -5,37% | - |
| 01.09.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 29.08.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 28.08.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 2,76% | - |
| 27.08.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 26.08.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -2,67% | - |
| 25.08.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 3,45% | - |
| 22.08.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 21.08.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 20.08.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 19.08.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 18.08.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -3,31% | - |
| 15.08.2025 | 2,96 | 3,02 | 2,96 | 3,02 | 4,86% | - |
| 14.08.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | - |
| 13.08.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 12.08.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -4,58% | - |
| 11.08.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 1,32% | 2.000,00 |
| 08.08.2025 | 2,94 | 3,02 | 2,94 | 3,02 | 4,14% | - |
| 07.08.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -3,33% | - |
| 06.08.2025 | 2,90 | 3,00 | 2,90 | 3,00 | 3,45% | 465,00 |
| 05.08.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,68% | - |
| 04.08.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -1,97% | - |
| 01.08.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 2,70% | - |
| 31.07.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,99% | - |
| 30.07.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 29.07.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -0,66% | - |
| 28.07.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,66% | - |
| 25.07.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -1,95% | - |
| 24.07.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 0,00% | - |
| 23.07.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -7,23% | - |
| 22.07.2025 | 3,02 | 3,32 | 3,02 | 3,32 | 8,50% | 99,00 |
| 21.07.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -6,13% | - |
| 18.07.2025 | 3,08 | 3,26 | 3,08 | 3,26 | 5,16% | 31,00 |
| 17.07.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 0,65% | - |
| 16.07.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -1,91% | - |
| 15.07.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 0,00% | - |
| 14.07.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 2,61% | - |
| 11.07.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -4,38% | - |
| 10.07.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 3,90% | - |
| 09.07.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -3,75% | - |
| 08.07.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 3,90% | - |
| 07.07.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -0,65% | - |
| 04.07.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -1,90% | - |
| 03.07.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 2,60% | - |