13,200€
-0,38%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 13,25 | 13,25 | 13,20 | 13,20 | -0,38% | - |
| 19.03.2026 | 13,20 | 13,25 | 13,20 | 13,25 | 0,00% | - |
| 18.03.2026 | 13,20 | 13,30 | 13,20 | 13,25 | 0,00% | - |
| 17.03.2026 | 13,10 | 13,25 | 13,10 | 13,25 | 0,00% | - |
| 16.03.2026 | 13,30 | 13,30 | 13,20 | 13,25 | -0,75% | - |
| 13.03.2026 | 13,35 | 13,40 | 13,35 | 13,35 | 0,00% | - |
| 12.03.2026 | 13,30 | 13,35 | 13,30 | 13,35 | 0,75% | - |
| 11.03.2026 | 13,30 | 13,30 | 13,25 | 13,25 | 1,92% | - |
| 10.03.2026 | 12,95 | 13,05 | 12,95 | 13,00 | 0,78% | - |
| 09.03.2026 | 12,85 | 12,90 | 12,85 | 12,90 | -1,90% | - |
| 06.03.2026 | 13,10 | 13,15 | 13,10 | 13,15 | -0,38% | - |
| 05.03.2026 | 13,00 | 13,25 | 13,00 | 13,20 | 1,93% | - |
| 04.03.2026 | 12,95 | 12,95 | 12,95 | 12,95 | -3,00% | 450,00 |
| 02.03.2026 | 13,30 | 13,35 | 13,20 | 13,35 | -0,74% | - |
| 27.02.2026 | 13,35 | 13,45 | 13,35 | 13,45 | 1,13% | - |
| 26.02.2026 | 13,30 | 13,35 | 13,20 | 13,30 | 0,38% | - |
| 25.02.2026 | 13,20 | 13,25 | 13,20 | 13,25 | 0,00% | - |
| 24.02.2026 | 13,45 | 13,50 | 13,20 | 13,25 | 1,92% | - |
| 23.02.2026 | 13,15 | 13,15 | 13,00 | 13,00 | 1,96% | - |
| 19.02.2026 | 12,85 | 12,85 | 12,75 | 12,75 | 2,00% | - |
| 18.02.2026 | 12,40 | 13,25 | 12,20 | 12,50 | -11,35% | - |
| 17.02.2026 | 14,15 | 14,15 | 14,10 | 14,10 | -0,35% | - |
| 16.02.2026 | 14,30 | 14,45 | 14,10 | 14,15 | -1,74% | 1.600,00 |
| 12.02.2026 | 14,45 | 14,50 | 14,40 | 14,40 | -1,37% | - |
| 11.02.2026 | 14,65 | 14,65 | 14,60 | 14,60 | -1,02% | - |
| 09.02.2026 | 14,80 | 14,80 | 14,75 | 14,75 | -1,01% | - |
| 06.02.2026 | 14,85 | 14,90 | 14,85 | 14,90 | 0,00% | - |
| 05.02.2026 | 14,85 | 14,90 | 14,85 | 14,90 | 1,71% | - |
| 04.02.2026 | 14,60 | 14,65 | 14,60 | 14,65 | 0,00% | - |
| 03.02.2026 | 14,60 | 14,70 | 14,60 | 14,65 | 0,00% | - |
| 02.02.2026 | 14,55 | 14,70 | 14,50 | 14,65 | 0,00% | - |
| 30.01.2026 | 14,55 | 14,65 | 14,55 | 14,65 | 0,69% | - |
| 29.01.2026 | 14,55 | 14,65 | 14,55 | 14,55 | -3,64% | - |
| 28.01.2026 | 15,15 | 15,15 | 15,10 | 15,10 | 2,03% | - |
| 27.01.2026 | 14,85 | 14,85 | 14,80 | 14,80 | 0,34% | - |
| 23.01.2026 | 14,70 | 14,75 | 14,70 | 14,75 | 1,37% | - |
| 22.01.2026 | 14,65 | 14,65 | 14,55 | 14,55 | -1,02% | - |
| 21.01.2026 | 14,65 | 14,70 | 14,65 | 14,70 | -0,34% | - |
| 20.01.2026 | 14,65 | 14,75 | 14,65 | 14,75 | 0,68% | - |
| 19.01.2026 | 14,65 | 17,25 | 14,45 | 14,65 | -1,01% | 640,00 |
| 16.01.2026 | 14,75 | 14,80 | 14,75 | 14,80 | -0,67% | - |
| 15.01.2026 | 14,95 | 14,95 | 14,90 | 14,90 | 0,68% | - |
| 13.01.2026 | 14,85 | 14,85 | 14,75 | 14,80 | -2,31% | - |
| 12.01.2026 | 15,20 | 15,20 | 15,15 | 15,15 | 4,48% | - |
| 08.01.2026 | 14,55 | 14,60 | 14,50 | 14,50 | -1,36% | - |
| 07.01.2026 | 14,75 | 14,75 | 14,70 | 14,70 | 0,68% | - |
| 06.01.2026 | 14,55 | 14,60 | 14,55 | 14,60 | -0,34% | - |
| 05.01.2026 | 14,65 | 14,65 | 14,65 | 14,65 | -6,09% | 50,00 |
| 02.01.2026 | 14,70 | 15,60 | 14,70 | 15,60 | 7,22% | - |
| 30.12.2025 | 14,50 | 14,55 | 14,50 | 14,55 | -1,69% | - |
| 29.12.2025 | 14,85 | 14,85 | 14,80 | 14,80 | 0,00% | - |
| 23.12.2025 | 14,85 | 14,85 | 14,80 | 14,80 | 0,68% | - |
| 22.12.2025 | 14,65 | 14,75 | 14,65 | 14,70 | -1,01% | - |
| 19.12.2025 | 14,85 | 14,85 | 14,75 | 14,85 | 1,71% | - |
| 18.12.2025 | 14,65 | 14,65 | 14,60 | 14,60 | -1,02% | - |
| 17.12.2025 | 14,80 | 14,80 | 14,75 | 14,75 | 1,03% | - |
| 16.12.2025 | 14,70 | 14,70 | 14,60 | 14,60 | 1,04% | - |
| 15.12.2025 | 14,45 | 14,45 | 14,45 | 14,45 | 1,40% | 20,00 |
| 12.12.2025 | 14,30 | 14,30 | 14,25 | 14,25 | -3,06% | - |
| 11.12.2025 | 14,75 | 14,75 | 14,65 | 14,70 | 0,00% | - |
| 09.12.2025 | 15,50 | 15,65 | 14,70 | 14,70 | -2,97% | 300,00 |
| 08.12.2025 | 15,35 | 15,35 | 15,15 | 15,15 | -1,94% | - |
| 03.12.2025 | 15,40 | 15,45 | 15,40 | 15,45 | 0,65% | - |
| 02.12.2025 | 15,30 | 15,35 | 15,30 | 15,35 | -0,32% | - |
| 01.12.2025 | 15,45 | 15,45 | 15,35 | 15,40 | 0,33% | - |
| 28.11.2025 | 15,25 | 15,40 | 15,25 | 15,35 | 0,33% | - |
| 27.11.2025 | 15,15 | 15,65 | 15,05 | 15,30 | 0,66% | - |
| 26.11.2025 | 15,25 | 15,25 | 15,20 | 15,20 | 1,67% | - |
| 25.11.2025 | 15,05 | 15,05 | 14,95 | 14,95 | 0,34% | - |
| 24.11.2025 | 14,85 | 14,90 | 14,85 | 14,90 | -0,67% | - |
| 20.11.2025 | 14,95 | 15,00 | 14,90 | 15,00 | 0,00% | - |
| 19.11.2025 | 14,95 | 15,00 | 14,95 | 15,00 | -1,32% | - |
| 18.11.2025 | 15,15 | 15,20 | 15,10 | 15,20 | -0,33% | - |
| 17.11.2025 | 15,20 | 15,25 | 15,20 | 15,25 | 1,33% | - |
| 14.11.2025 | 15,10 | 15,10 | 15,05 | 15,05 | -0,33% | - |
| 12.11.2025 | 15,15 | 15,15 | 15,10 | 15,10 | -2,27% | - |
| 11.11.2025 | 15,35 | 15,45 | 15,35 | 15,45 | 2,32% | - |
| 10.11.2025 | 15,15 | 15,15 | 15,10 | 15,10 | -4,13% | - |
| 07.11.2025 | 15,60 | 15,75 | 15,60 | 15,75 | 0,96% | 200,00 |
| 06.11.2025 | 15,45 | 15,60 | 15,45 | 15,60 | 0,65% | - |
| 05.11.2025 | 15,60 | 15,60 | 15,50 | 15,50 | -0,96% | - |
| 04.11.2025 | 15,75 | 15,80 | 12,90 | 15,65 | -0,95% | - |
| 03.11.2025 | 15,85 | 15,85 | 15,80 | 15,80 | -1,86% | - |
| 30.10.2025 | 16,15 | 16,15 | 16,10 | 16,10 | 2,55% | - |
| 29.10.2025 | 15,75 | 15,75 | 15,70 | 15,70 | -2,48% | - |
| 28.10.2025 | 16,15 | 16,15 | 16,05 | 16,10 | 0,00% | - |
| 27.10.2025 | 16,15 | 16,20 | 16,10 | 16,10 | -0,92% | - |
| 24.10.2025 | 16,20 | 16,25 | 16,20 | 16,25 | 0,00% | - |
| 23.10.2025 | 16,30 | 16,35 | 16,25 | 16,25 | -0,91% | - |
| 20.10.2025 | 16,40 | 16,50 | 16,35 | 16,40 | 0,00% | - |
| 17.10.2025 | 16,45 | 16,45 | 16,40 | 16,40 | -0,61% | - |
| 14.10.2025 | 16,50 | 16,50 | 16,40 | 16,50 | 0,30% | - |
| 13.10.2025 | 16,45 | 16,50 | 16,40 | 16,45 | -0,60% | - |
| 09.10.2025 | 16,50 | 16,55 | 16,50 | 16,55 | -1,19% | - |
| 07.10.2025 | 16,90 | 16,90 | 16,75 | 16,75 | -2,05% | - |
| 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% | - |