17,100€
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 16,30 | 17,20 | 16,25 | 17,10 | 5,56% | 520,00 |
| 29.09.2025 | 16,40 | 16,50 | 16,20 | 16,20 | -3,86% | - |
| 24.09.2025 | 16,80 | 16,85 | 16,80 | 16,85 | 1,20% | - |
| 22.09.2025 | 16,70 | 16,75 | 16,65 | 16,65 | 0,00% | - |
| 19.09.2025 | 16,70 | 16,70 | 16,65 | 16,65 | -0,89% | - |
| 18.09.2025 | 16,75 | 16,80 | 16,75 | 16,80 | 2,13% | - |
| 17.09.2025 | 16,60 | 16,60 | 16,45 | 16,45 | -0,90% | - |
| 15.09.2025 | 16,55 | 16,60 | 16,55 | 16,60 | 0,61% | - |
| 12.09.2025 | 16,55 | 16,60 | 16,50 | 16,50 | -0,90% | - |
| 10.09.2025 | 16,60 | 16,65 | 16,60 | 16,65 | 0,30% | - |
| 09.09.2025 | 16,55 | 16,60 | 16,55 | 16,60 | -0,30% | - |
| 05.09.2025 | 16,65 | 17,15 | 16,50 | 16,65 | 0,30% | 200,00 |
| 04.09.2025 | 16,60 | 17,15 | 16,55 | 16,60 | 0,30% | - |
| 03.09.2025 | 16,90 | 17,45 | 16,55 | 16,55 | -2,36% | - |
| 02.09.2025 | 16,90 | 17,40 | 16,85 | 16,95 | 0,00% | - |
| 01.09.2025 | 16,95 | 17,00 | 16,90 | 16,95 | 0,30% | - |
| 29.08.2025 | 16,95 | 17,05 | 16,90 | 16,90 | 0,00% | - |
| 28.08.2025 | 17,00 | 17,15 | 16,90 | 16,90 | -0,29% | 206,00 |
| 27.08.2025 | 16,95 | 17,10 | 16,90 | 16,95 | 0,30% | - |
| 26.08.2025 | 17,05 | 17,05 | 16,75 | 16,90 | -1,17% | 150,00 |
| 25.08.2025 | 17,00 | 17,10 | 16,70 | 17,10 | 0,59% | 141,00 |
| 22.08.2025 | 17,20 | 17,30 | 16,95 | 17,00 | -0,87% | - |
| 21.08.2025 | 17,10 | 17,45 | 17,05 | 17,15 | 0,59% | 7,00 |
| 20.08.2025 | 17,20 | 17,40 | 17,05 | 17,05 | -0,87% | - |
| 19.08.2025 | 17,20 | 17,35 | 17,10 | 17,20 | 0,00% | - |
| 18.08.2025 | 17,25 | 17,45 | 17,10 | 17,20 | -1,15% | - |
| 15.08.2025 | 17,40 | 17,45 | 17,05 | 17,40 | 0,29% | - |
| 14.08.2025 | 17,20 | 17,65 | 16,90 | 17,35 | 0,29% | - |
| 13.08.2025 | 17,30 | 17,70 | 17,10 | 17,30 | -0,29% | 1.500,00 |
| 12.08.2025 | 17,10 | 17,55 | 17,10 | 17,35 | 1,46% | - |
| 11.08.2025 | 17,30 | 18,40 | 16,55 | 17,10 | 0,00% | 514,00 |
| 08.08.2025 | 17,70 | 17,70 | 16,80 | 17,10 | -3,39% | - |
| 07.08.2025 | 18,50 | 18,60 | 17,20 | 17,70 | -4,07% | 250,00 |
| 06.08.2025 | 18,70 | 18,80 | 17,80 | 18,45 | -0,27% | - |
| 05.08.2025 | 18,70 | 18,80 | 18,50 | 18,50 | -0,80% | - |
| 04.08.2025 | 17,60 | 19,05 | 14,40 | 18,65 | 8,43% | - |
| 01.08.2025 | 18,45 | 18,75 | 16,45 | 17,20 | -7,28% | 71,00 |
| 31.07.2025 | 18,55 | 18,65 | 18,35 | 18,55 | -0,54% | - |
| 30.07.2025 | 19,05 | 19,15 | 18,40 | 18,65 | -2,10% | - |
| 29.07.2025 | 19,15 | 19,20 | 19,00 | 19,05 | -0,26% | - |
| 28.07.2025 | 19,25 | 19,50 | 18,60 | 19,10 | 0,00% | 900,00 |
| 25.07.2025 | 19,00 | 19,25 | 19,00 | 19,10 | 0,79% | - |
| 24.07.2025 | 19,15 | 19,15 | 18,95 | 18,95 | -0,79% | - |
| 23.07.2025 | 19,15 | 19,50 | 18,95 | 19,10 | 0,26% | 10,00 |
| 22.07.2025 | 19,00 | 19,20 | 18,95 | 19,05 | 0,53% | 100,00 |
| 21.07.2025 | 19,10 | 19,15 | 18,95 | 18,95 | -0,52% | - |
| 18.07.2025 | 18,80 | 19,35 | 18,70 | 19,05 | 1,06% | - |
| 17.07.2025 | 19,20 | 19,25 | 18,70 | 18,85 | -1,82% | 700,00 |
| 16.07.2025 | 19,10 | 19,20 | 18,95 | 19,20 | 1,05% | - |
| 15.07.2025 | 18,90 | 19,10 | 18,85 | 19,00 | 0,53% | - |
| 14.07.2025 | 18,80 | 19,15 | 18,75 | 18,90 | -1,05% | - |
| 11.07.2025 | 18,85 | 19,15 | 18,75 | 19,10 | 1,33% | 250,00 |
| 10.07.2025 | 18,80 | 19,15 | 18,65 | 18,85 | 0,27% | 350,00 |
| 09.07.2025 | 19,25 | 19,50 | 18,80 | 18,80 | -3,09% | - |
| 08.07.2025 | 19,25 | 19,70 | 19,25 | 19,40 | 1,31% | - |
| 07.07.2025 | 19,05 | 19,30 | 19,00 | 19,15 | 0,52% | 52,00 |
| 04.07.2025 | 19,20 | 19,50 | 19,05 | 19,05 | -0,78% | - |
| 03.07.2025 | 19,00 | 19,35 | 19,00 | 19,20 | 1,05% | - |
| 02.07.2025 | 19,20 | 19,45 | 19,00 | 19,00 | -1,04% | - |
| 01.07.2025 | 18,80 | 19,25 | 18,80 | 19,20 | 1,86% | - |
| 30.06.2025 | 19,10 | 19,50 | 18,85 | 18,85 | -1,57% | - |
| 27.06.2025 | 19,25 | 19,45 | 19,05 | 19,15 | -1,03% | - |
| 26.06.2025 | 19,40 | 19,70 | 19,15 | 19,35 | 0,00% | - |
| 25.06.2025 | 19,10 | 19,50 | 19,10 | 19,35 | 0,52% | - |
| 24.06.2025 | 19,60 | 19,65 | 19,05 | 19,25 | -0,77% | - |
| 23.06.2025 | 19,40 | 19,65 | 18,10 | 19,40 | 0,00% | 706,00 |
| 20.06.2025 | 19,40 | 19,60 | 19,25 | 19,40 | 0,00% | 50,00 |
| 19.06.2025 | 19,45 | 19,50 | 19,30 | 19,40 | -0,77% | - |
| 18.06.2025 | 18,50 | 19,55 | 18,30 | 19,55 | 5,68% | 1.050,00 |
| 17.06.2025 | 19,00 | 19,20 | 18,50 | 18,50 | -2,63% | - |
| 16.06.2025 | 18,75 | 19,25 | 18,60 | 19,00 | 1,33% | - |
| 13.06.2025 | 19,30 | 19,65 | 18,10 | 18,75 | -4,09% | 300,00 |
| 12.06.2025 | 19,50 | 19,70 | 19,40 | 19,55 | 0,26% | 125,00 |
| 11.06.2025 | 19,60 | 19,90 | 19,45 | 19,50 | -0,51% | - |
| 10.06.2025 | 19,75 | 19,75 | 19,30 | 19,60 | -0,76% | 100,00 |
| 09.06.2025 | 19,60 | 19,90 | 19,50 | 19,75 | 0,77% | 12,00 |
| 06.06.2025 | 19,60 | 20,20 | 19,50 | 19,60 | 0,00% | 211,00 |
| 05.06.2025 | 20,50 | 20,50 | 19,00 | 19,60 | -4,39% | 609,00 |
| 04.06.2025 | 20,70 | 20,80 | 19,75 | 20,50 | -0,97% | 810,00 |
| 03.06.2025 | 19,70 | 21,30 | 19,60 | 20,70 | 5,08% | 600,00 |
| 02.06.2025 | 18,85 | 21,00 | 18,80 | 19,70 | 4,23% | 250,00 |
| 30.05.2025 | 19,10 | 19,65 | 18,85 | 18,90 | -1,05% | - |
| 29.05.2025 | 19,70 | 21,30 | 18,95 | 19,10 | -2,80% | 300,00 |
| 28.05.2025 | 19,60 | 20,70 | 19,45 | 19,65 | 0,00% | - |
| 27.05.2025 | 19,60 | 19,65 | 19,40 | 19,65 | 0,51% | 962,00 |
| 26.05.2025 | 19,40 | 19,70 | 19,00 | 19,55 | 1,82% | 1.303,00 |
| 23.05.2025 | 18,40 | 19,65 | 18,40 | 19,20 | 3,78% | 5.796,00 |
| 22.05.2025 | 17,80 | 18,95 | 17,80 | 18,50 | 3,35% | 918,00 |
| 21.05.2025 | 17,75 | 18,45 | 17,75 | 17,90 | 0,28% | 352,00 |
| 20.05.2025 | 18,35 | 18,70 | 17,75 | 17,85 | -3,25% | 1.150,00 |
| 19.05.2025 | 18,40 | 18,70 | 18,20 | 18,45 | -0,27% | 1,00 |
| 16.05.2025 | 18,50 | 18,90 | 17,80 | 18,50 | 0,00% | - |
| 15.05.2025 | 18,10 | 19,35 | 18,00 | 18,50 | 2,21% | 100,00 |
| 14.05.2025 | 17,80 | 18,50 | 17,80 | 18,10 | 1,69% | 1.830,00 |
| 13.05.2025 | 16,90 | 17,90 | 16,90 | 17,80 | 4,40% | 180,00 |
| 12.05.2025 | 18,20 | 18,40 | 17,00 | 17,05 | -6,06% | 560,00 |
| 09.05.2025 | 17,90 | 18,25 | 17,75 | 18,15 | 1,40% | - |
| 08.05.2025 | 17,85 | 17,95 | 17,75 | 17,90 | 0,85% | 175,00 |
| 07.05.2025 | 17,90 | 18,20 | 17,75 | 17,75 | -0,84% | - |
| 06.05.2025 | 17,50 | 17,90 | 17,30 | 17,90 | 2,58% | 310,00 |