2,830€
-1,05%
Echtzeit-Aktienkurs Ringmetall SE
Bid:
Ask:
Aktienkurse zur Ringmetall SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 2,86 | 2,87 | 2,82 | 2,83 | -1,05% | - |
| 02.02.2026 | 2,80 | 2,92 | 2,80 | 2,86 | 1,42% | 1.163,00 |
| 30.01.2026 | 2,83 | 2,94 | 2,82 | 2,82 | -3,09% | - |
| 29.01.2026 | 2,92 | 2,95 | 2,88 | 2,91 | -0,68% | - |
| 28.01.2026 | 2,91 | 3,02 | 2,91 | 2,93 | 0,34% | - |
| 27.01.2026 | 2,91 | 3,00 | 2,89 | 2,92 | -1,02% | - |
| 26.01.2026 | 2,95 | 2,97 | 2,83 | 2,95 | 0,34% | - |
| 23.01.2026 | 2,90 | 3,04 | 2,90 | 2,94 | 0,34% | - |
| 22.01.2026 | 2,92 | 3,10 | 2,82 | 2,93 | -2,98% | - |
| 21.01.2026 | 2,68 | 3,23 | 2,68 | 3,02 | 13,96% | - |
| 20.01.2026 | 2,81 | 2,81 | 2,64 | 2,65 | -4,33% | - |
| 19.01.2026 | 2,80 | 2,80 | 2,75 | 2,77 | 0,36% | - |
| 16.01.2026 | 2,78 | 2,80 | 2,76 | 2,76 | 0,00% | 10.519,00 |
| 15.01.2026 | 2,72 | 2,80 | 2,72 | 2,76 | 0,73% | 3.749,00 |
| 14.01.2026 | 2,78 | 2,78 | 2,74 | 2,74 | 0,00% | 698,00 |
| 13.01.2026 | 2,80 | 2,80 | 2,74 | 2,74 | -1,44% | 3.073,00 |
| 12.01.2026 | 2,76 | 2,78 | 2,76 | 2,78 | 0,72% | 5.151,00 |
| 09.01.2026 | 2,78 | 2,80 | 2,70 | 2,76 | 0,00% | 4.745,00 |
| 08.01.2026 | 2,74 | 2,80 | 2,72 | 2,76 | 0,73% | 18.733,00 |
| 07.01.2026 | 2,74 | 2,78 | 2,68 | 2,74 | -1,44% | 6.929,00 |
| 06.01.2026 | 2,76 | 2,80 | 2,76 | 2,78 | 0,72% | 5.200,00 |
| 05.01.2026 | 2,80 | 2,80 | 2,76 | 2,76 | 0,73% | 1.460,00 |
| 02.01.2026 | 2,78 | 2,80 | 2,74 | 2,74 | -0,72% | 4.693,00 |
| 30.12.2025 | 2,76 | 2,80 | 2,76 | 2,76 | 0,00% | 5.474,00 |
| 29.12.2025 | 2,76 | 2,80 | 2,70 | 2,76 | -1,43% | 4.234,00 |
| 23.12.2025 | 2,78 | 2,80 | 2,78 | 2,80 | 0,00% | 13.832,00 |
| 22.12.2025 | 2,80 | 2,80 | 2,78 | 2,80 | 1,45% | 6.858,00 |
| 19.12.2025 | 2,80 | 2,80 | 2,70 | 2,76 | 0,00% | 18.182,00 |
| 18.12.2025 | 2,78 | 2,80 | 2,76 | 2,76 | -0,72% | 11.217,00 |
| 17.12.2025 | 2,70 | 2,80 | 2,70 | 2,78 | 0,72% | 8.805,00 |
| 16.12.2025 | 2,80 | 2,80 | 2,70 | 2,76 | -0,72% | 2.441,00 |
| 15.12.2025 | 2,78 | 2,80 | 2,78 | 2,78 | 0,72% | 86,00 |
| 12.12.2025 | 2,76 | 2,80 | 2,72 | 2,76 | -1,43% | 43.242,00 |
| 11.12.2025 | 2,80 | 2,80 | 2,74 | 2,80 | 0,72% | 4.532,00 |
| 10.12.2025 | 2,80 | 2,80 | 2,74 | 2,78 | -0,71% | 2.334,00 |
| 09.12.2025 | 2,80 | 2,84 | 2,74 | 2,80 | -2,10% | 16.031,00 |
| 08.12.2025 | 2,92 | 2,92 | 2,80 | 2,86 | 0,00% | 14.065,00 |
| 05.12.2025 | 2,88 | 2,98 | 2,86 | 2,86 | 0,70% | 445,00 |
| 04.12.2025 | 2,86 | 2,88 | 2,80 | 2,84 | 1,43% | 74.718,00 |
| 03.12.2025 | 2,70 | 2,84 | 2,70 | 2,80 | 1,45% | 9.666,00 |
| 02.12.2025 | 2,80 | 2,80 | 2,72 | 2,76 | -0,72% | 13.526,00 |
| 01.12.2025 | 2,78 | 2,80 | 2,78 | 2,78 | 0,00% | 4.211,00 |
| 28.11.2025 | 2,84 | 2,84 | 2,78 | 2,78 | -2,11% | 3.945,00 |
| 27.11.2025 | 2,74 | 2,92 | 2,72 | 2,84 | 1,43% | 13.081,00 |
| 26.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | 7.045,00 |
| 25.11.2025 | 2,86 | 2,92 | 2,80 | 2,84 | -0,70% | 4.034,00 |
| 24.11.2025 | 2,94 | 2,94 | 2,84 | 2,86 | -2,72% | 6.827,00 |
| 21.11.2025 | 2,90 | 2,94 | 2,90 | 2,94 | 2,08% | 2,00 |
| 20.11.2025 | 2,98 | 3,00 | 2,88 | 2,88 | -3,36% | 23.203,00 |
| 19.11.2025 | 2,98 | 2,98 | 2,94 | 2,98 | 0,00% | 2.537,00 |
| 18.11.2025 | 2,96 | 3,00 | 2,94 | 2,98 | 1,36% | 6.178,00 |
| 17.11.2025 | 2,98 | 2,98 | 2,94 | 2,94 | -1,34% | 2.713,00 |
| 14.11.2025 | 3,00 | 3,00 | 2,98 | 2,98 | 0,00% | 800,00 |
| 13.11.2025 | 2,94 | 3,00 | 2,94 | 2,98 | 0,68% | 2.737,00 |
| 12.11.2025 | 2,92 | 2,96 | 2,92 | 2,96 | 0,00% | 2.168,00 |
| 11.11.2025 | 2,90 | 2,96 | 2,90 | 2,96 | 0,00% | 12,00 |
| 10.11.2025 | 2,94 | 3,00 | 2,92 | 2,96 | -0,67% | 11.743,00 |
| 07.11.2025 | 3,04 | 3,06 | 2,98 | 2,98 | -0,67% | 2.292,00 |
| 06.11.2025 | 2,94 | 3,04 | 2,94 | 3,00 | 2,04% | 16.480,00 |
| 05.11.2025 | 2,86 | 3,02 | 2,86 | 2,94 | 0,00% | 4.001,00 |
| 04.11.2025 | 3,00 | 3,00 | 2,86 | 2,94 | -0,68% | 13.138,00 |
| 03.11.2025 | 3,02 | 3,04 | 2,90 | 2,96 | 0,68% | 2.353,00 |
| 31.10.2025 | 2,90 | 3,00 | 2,88 | 2,94 | 0,68% | 6.788,00 |
| 30.10.2025 | 3,04 | 3,08 | 2,92 | 2,92 | -1,35% | 7.652,00 |
| 29.10.2025 | 3,08 | 3,08 | 2,96 | 2,96 | -1,99% | 5.162,00 |
| 28.10.2025 | 2,96 | 3,06 | 2,96 | 3,02 | 2,03% | 6.063,00 |
| 27.10.2025 | 2,92 | 3,12 | 2,92 | 2,96 | 0,68% | 9.904,00 |
| 24.10.2025 | 3,00 | 3,10 | 2,94 | 2,94 | 0,00% | 11.291,00 |
| 23.10.2025 | 3,04 | 3,06 | 2,94 | 2,94 | -0,68% | 6.394,00 |
| 22.10.2025 | 2,90 | 3,00 | 2,90 | 2,96 | 6,47% | 11.926,00 |
| 21.10.2025 | 2,90 | 2,90 | 2,76 | 2,78 | -0,71% | 17.380,00 |
| 20.10.2025 | 2,82 | 2,90 | 2,80 | 2,80 | -0,71% | 13.631,00 |
| 17.10.2025 | 2,88 | 2,90 | 2,82 | 2,82 | -2,08% | 545,00 |
| 16.10.2025 | 2,88 | 2,90 | 2,84 | 2,88 | 1,41% | 11.740,00 |
| 15.10.2025 | 2,90 | 2,92 | 2,84 | 2,84 | -0,70% | 14.353,00 |
| 14.10.2025 | 2,72 | 2,88 | 2,64 | 2,86 | 5,93% | 33.747,00 |
| 13.10.2025 | 2,72 | 2,76 | 2,60 | 2,70 | -0,74% | 119.986,00 |
| 10.10.2025 | 2,72 | 2,74 | 2,70 | 2,72 | -0,73% | 19.893,00 |
| 09.10.2025 | 2,84 | 2,86 | 2,72 | 2,74 | -4,86% | 24.603,00 |
| 08.10.2025 | 2,94 | 2,94 | 2,88 | 2,88 | -1,37% | 7.797,00 |
| 07.10.2025 | 2,96 | 2,96 | 2,90 | 2,92 | 1,39% | 2.939,00 |
| 06.10.2025 | 2,86 | 2,90 | 2,86 | 2,88 | 1,41% | 7.469,00 |
| 03.10.2025 | 2,78 | 2,84 | 2,68 | 2,84 | 1,43% | 5.717,00 |
| 02.10.2025 | 2,92 | 2,92 | 2,80 | 2,80 | -2,78% | 4.002,00 |
| 01.10.2025 | 2,86 | 2,88 | 2,80 | 2,88 | 0,00% | 5.167,00 |
| 30.09.2025 | 2,88 | 2,90 | 2,86 | 2,88 | -2,04% | 8.610,00 |
| 29.09.2025 | 2,92 | 3,00 | 2,92 | 2,94 | 0,00% | 344,00 |
| 26.09.2025 | 2,94 | 3,02 | 2,94 | 2,94 | 0,68% | 6.052,00 |
| 25.09.2025 | 2,96 | 2,96 | 2,90 | 2,92 | -2,01% | 3.626,00 |
| 24.09.2025 | 3,00 | 3,00 | 2,98 | 2,98 | 0,68% | 7.218,00 |
| 23.09.2025 | 2,98 | 3,00 | 2,96 | 2,96 | 0,00% | 448,00 |
| 22.09.2025 | 2,94 | 2,96 | 2,88 | 2,96 | -0,67% | 21.246,00 |
| 19.09.2025 | 3,04 | 3,04 | 2,98 | 2,98 | -0,67% | 546,00 |
| 18.09.2025 | 2,96 | 3,04 | 2,94 | 3,00 | 0,00% | 3.602,00 |
| 17.09.2025 | 2,94 | 3,00 | 2,88 | 3,00 | 0,00% | 12.156,00 |
| 16.09.2025 | 2,96 | 3,00 | 2,96 | 3,00 | 0,00% | 4.538,00 |
| 15.09.2025 | 3,04 | 3,04 | 3,00 | 3,00 | -0,66% | 1.395,00 |
| 12.09.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 11.09.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,67% | 400,00 |
| 10.09.2025 | 3,00 | 3,00 | 2,94 | 3,00 | -1,32% | 306,00 |