2,660€
2,31%
Echtzeit-Aktienkurs Ringmetall SE
Bid:
Ask:
Aktienkurse zur Ringmetall SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 27.03.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 26.03.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -5,76% | - |
| 25.03.2026 | 2,64 | 2,78 | 2,64 | 2,78 | 5,30% | 780,00 |
| 24.03.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 23.03.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -4,38% | - |
| 20.03.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 19.03.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 18.03.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 17.03.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -2,84% | - |
| 16.03.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | - |
| 13.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 6,11% | - |
| 12.03.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 11.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 2,29% | - |
| 10.03.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 09.03.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -6,47% | - |
| 06.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -4,14% | - |
| 05.03.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 6,62% | 350,00 |
| 04.03.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 03.03.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 02.03.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 27.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | - |
| 26.02.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -2,86% | - |
| 25.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 24.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 23.02.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 20.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | - |
| 19.02.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -4,23% | - |
| 18.02.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 17.02.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 16.02.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 13.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -6,04% | - |
| 12.02.2026 | 2,80 | 2,98 | 2,80 | 2,98 | 10,37% | 175,00 |
| 11.02.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 10.02.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 09.02.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 06.02.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -4,32% | - |
| 05.02.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 04.02.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 2,92% | - |
| 03.02.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -6,16% | - |
| 02.02.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 5,80% | 520,00 |
| 30.01.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 29.01.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 28.01.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -2,13% | - |
| 27.01.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 26.01.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 23.01.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 22.01.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -5,37% | - |
| 21.01.2026 | 2,52 | 2,98 | 2,52 | 2,98 | 8,76% | 350,00 |
| 20.01.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | 1.500,00 |
| 19.01.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | 2.000,00 |
| 16.01.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 15.01.2026 | 2,74 | 2,76 | 2,74 | 2,76 | 0,00% | 2.315,00 |
| 14.01.2026 | 2,74 | 2,76 | 2,74 | 2,76 | 0,00% | 1.780,00 |
| 13.01.2026 | 2,74 | 2,76 | 2,74 | 2,76 | 0,73% | 780,00 |
| 12.01.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 09.01.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 08.01.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 07.01.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 3,05% | - |
| 06.01.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 05.01.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | - |
| 02.01.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 4,58% | - |
| 30.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,96% | - |
| 29.12.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 23.12.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 3,05% | - |
| 22.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 19.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 18.12.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 17.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -7,09% | - |
| 16.12.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 4,44% | 2.000,00 |
| 15.12.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | - |
| 12.12.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 11.12.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,94% | - |
| 10.12.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 09.12.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -2,14% | - |
| 08.12.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 3,70% | - |
| 05.12.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | - |
| 04.12.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 03.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -6,43% | - |
| 02.12.2025 | 2,70 | 2,80 | 2,70 | 2,80 | 5,26% | 110,00 |
| 01.12.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 28.11.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 27.11.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | - |
| 26.11.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 25.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 24.11.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 3,68% | - |
| 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% | - |