17,300€
-1,70%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 17,70 | 18,00 | 17,15 | 17,30 | -1,70% | - |
| 16.04.2025 | 16,90 | 17,90 | 16,80 | 17,60 | 2,92% | 2.384,00 |
| 15.04.2025 | 17,70 | 17,75 | 16,95 | 17,10 | -3,39% | 200,00 |
| 14.04.2025 | 16,80 | 18,15 | 16,80 | 17,70 | 5,36% | 2.150,00 |
| 11.04.2025 | 16,85 | 17,10 | 16,65 | 16,80 | -0,30% | 244,00 |
| 10.04.2025 | 18,35 | 19,00 | 16,45 | 16,85 | -8,17% | 985,00 |
| 09.04.2025 | 17,60 | 18,95 | 16,45 | 18,35 | 3,67% | 1.903,00 |
| 08.04.2025 | 18,05 | 18,40 | 17,05 | 17,70 | -1,94% | 1.722,00 |
| 07.04.2025 | 18,20 | 18,45 | 13,75 | 18,05 | -1,90% | 300,00 |
| 04.04.2025 | 19,20 | 19,30 | 17,60 | 18,40 | -4,17% | 220,00 |
| 03.04.2025 | 19,50 | 20,10 | 19,00 | 19,20 | -2,78% | 2.377,00 |
| 02.04.2025 | 20,40 | 20,40 | 19,60 | 19,75 | -2,71% | 500,00 |
| 01.04.2025 | 19,35 | 20,50 | 18,45 | 20,30 | 4,91% | 300,00 |
| 31.03.2025 | 19,10 | 19,98 | 18,70 | 19,35 | 1,31% | 1.120,00 |
| 28.03.2025 | 19,35 | 19,90 | 18,90 | 19,10 | -1,29% | 1.279,00 |
| 27.03.2025 | 18,80 | 19,75 | 18,75 | 19,35 | 3,20% | 1.417,00 |
| 26.03.2025 | 19,10 | 19,30 | 18,05 | 18,75 | -1,57% | 4.161,00 |
| 25.03.2025 | 18,90 | 19,35 | 18,60 | 19,05 | 0,53% | 2.269,00 |
| 24.03.2025 | 18,50 | 19,15 | 18,50 | 18,95 | 2,43% | 2.635,00 |
| 21.03.2025 | 18,15 | 18,75 | 18,15 | 18,50 | 1,93% | 600,00 |
| 20.03.2025 | 18,20 | 18,50 | 17,80 | 18,15 | -0,27% | 250,00 |
| 19.03.2025 | 17,10 | 18,20 | 16,95 | 18,20 | 6,43% | 1.370,00 |
| 18.03.2025 | 16,80 | 17,25 | 16,50 | 17,10 | 1,79% | 3.285,00 |
| 17.03.2025 | 16,60 | 16,95 | 16,55 | 16,80 | 1,20% | 125,00 |
| 14.03.2025 | 16,50 | 16,75 | 16,10 | 16,60 | 1,22% | 1.000,00 |
| 13.03.2025 | 16,70 | 16,70 | 16,40 | 16,40 | -1,80% | - |
| 12.03.2025 | 16,75 | 17,00 | 16,60 | 16,70 | 0,00% | 985,00 |
| 11.03.2025 | 16,65 | 16,85 | 16,50 | 16,70 | 0,30% | - |
| 10.03.2025 | 16,05 | 16,70 | 16,05 | 16,65 | 3,74% | - |
| 07.03.2025 | 16,30 | 16,30 | 16,05 | 16,05 | -1,53% | - |
| 06.03.2025 | 16,50 | 16,55 | 16,30 | 16,30 | -1,21% | 300,00 |
| 05.03.2025 | 16,65 | 16,90 | 16,35 | 16,50 | -0,90% | 400,00 |
| 04.03.2025 | 16,50 | 16,65 | 16,20 | 16,65 | 0,91% | - |
| 03.03.2025 | 16,30 | 16,55 | 16,00 | 16,50 | 0,61% | - |
| 28.02.2025 | 16,40 | 16,40 | 16,30 | 16,40 | 0,00% | - |
| 27.02.2025 | 16,30 | 16,55 | 16,30 | 16,40 | 0,00% | - |
| 26.02.2025 | 16,40 | 16,50 | 16,20 | 16,40 | 0,00% | 100,00 |
| 25.02.2025 | 16,30 | 16,50 | 16,20 | 16,40 | 0,61% | - |
| 24.02.2025 | 16,60 | 16,70 | 16,20 | 16,30 | -1,21% | 400,00 |
| 21.02.2025 | 16,40 | 16,55 | 16,40 | 16,50 | 0,61% | - |
| 20.02.2025 | 16,55 | 16,80 | 16,40 | 16,40 | -0,61% | - |
| 19.02.2025 | 16,60 | 16,60 | 16,50 | 16,50 | -0,60% | 1.000,00 |
| 18.02.2025 | 16,60 | 16,80 | 16,45 | 16,60 | 0,00% | 150,00 |
| 17.02.2025 | 16,70 | 16,80 | 16,55 | 16,60 | -0,60% | - |
| 14.02.2025 | 16,55 | 16,75 | 16,35 | 16,70 | 0,60% | 620,00 |
| 13.02.2025 | 16,50 | 16,60 | 16,40 | 16,60 | 0,61% | 250,00 |
| 12.02.2025 | 16,20 | 16,50 | 16,05 | 16,50 | 1,85% | - |
| 11.02.2025 | 16,00 | 16,20 | 15,95 | 16,20 | 1,25% | - |
| 10.02.2025 | 16,10 | 16,10 | 15,90 | 16,00 | -0,62% | - |
| 07.02.2025 | 16,10 | 16,20 | 16,05 | 16,10 | 0,31% | - |
| 06.02.2025 | 16,60 | 17,40 | 16,05 | 16,05 | -3,02% | - |
| 05.02.2025 | 16,30 | 17,20 | 16,00 | 16,55 | 1,53% | 120,00 |
| 04.02.2025 | 16,70 | 16,90 | 16,20 | 16,30 | -2,40% | - |
| 03.02.2025 | 16,90 | 17,10 | 15,95 | 16,70 | -2,34% | 130,00 |
| 31.01.2025 | 17,25 | 17,50 | 16,95 | 17,10 | -0,87% | 589,00 |
| 30.01.2025 | 17,20 | 17,25 | 17,10 | 17,25 | 0,58% | 2.368,00 |
| 29.01.2025 | 17,10 | 17,25 | 17,10 | 17,15 | 0,29% | - |
| 28.01.2025 | 17,20 | 17,20 | 17,05 | 17,10 | -0,29% | 250,00 |
| 27.01.2025 | 17,40 | 17,40 | 16,80 | 17,15 | -1,44% | - |
| 24.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 23.01.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 0,58% | - |
| 22.01.2025 | 17,40 | 17,40 | 17,30 | 17,30 | -0,57% | 300,00 |
| 21.01.2025 | 17,60 | 17,65 | 17,25 | 17,40 | -1,14% | 580,00 |
| 20.01.2025 | 17,10 | 17,85 | 17,10 | 17,60 | 2,92% | - |
| 17.01.2025 | 17,10 | 17,10 | 17,00 | 17,10 | 0,00% | - |
| 16.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 15.01.2025 | 17,30 | 17,80 | 16,95 | 17,10 | -1,16% | 100,00 |
| 14.01.2025 | 17,30 | 17,30 | 17,20 | 17,30 | 0,00% | - |
| 13.01.2025 | 17,30 | 17,30 | 17,20 | 17,30 | 0,00% | - |
| 10.01.2025 | 17,35 | 17,85 | 17,20 | 17,30 | -0,29% | 1.360,00 |
| 09.01.2025 | 17,40 | 17,40 | 17,20 | 17,35 | -0,29% | 250,00 |
| 08.01.2025 | 16,80 | 17,90 | 16,70 | 17,40 | 3,26% | - |
| 07.01.2025 | 16,75 | 17,20 | 16,70 | 16,85 | 0,30% | 100,00 |
| 06.01.2025 | 16,70 | 16,85 | 16,50 | 16,80 | 0,60% | 600,00 |
| 03.01.2025 | 16,35 | 17,20 | 16,35 | 16,70 | 2,14% | - |
| 02.01.2025 | 16,50 | 17,60 | 16,30 | 16,35 | -0,91% | 82,00 |
| 30.12.2024 | 16,45 | 17,50 | 16,25 | 16,50 | 0,00% | - |
| 27.12.2024 | 16,85 | 18,10 | 16,05 | 16,50 | -2,08% | 2.340,00 |
| 23.12.2024 | 16,10 | 17,55 | 16,05 | 16,85 | 4,98% | 884,00 |
| 20.12.2024 | 16,10 | 17,60 | 16,00 | 16,05 | -0,31% | - |
| 19.12.2024 | 16,70 | 16,70 | 15,90 | 16,10 | -3,59% | 865,00 |
| 18.12.2024 | 17,20 | 17,40 | 16,55 | 16,70 | -2,91% | - |
| 17.12.2024 | 17,40 | 17,40 | 17,20 | 17,20 | -1,15% | 110,00 |
| 16.12.2024 | 17,35 | 17,65 | 17,15 | 17,40 | 0,29% | 306,00 |
| 13.12.2024 | 17,45 | 17,50 | 17,30 | 17,35 | -0,57% | 700,00 |
| 12.12.2024 | 16,70 | 18,30 | 16,60 | 17,45 | 4,18% | 1.400,00 |
| 11.12.2024 | 16,55 | 17,70 | 16,35 | 16,75 | 1,21% | 15,00 |
| 10.12.2024 | 16,55 | 17,35 | 16,35 | 16,55 | 0,30% | - |
| 09.12.2024 | 16,35 | 16,55 | 15,95 | 16,50 | 1,23% | - |
| 06.12.2024 | 16,25 | 16,50 | 16,15 | 16,30 | 0,31% | 50,00 |
| 05.12.2024 | 16,35 | 16,60 | 16,10 | 16,25 | -0,61% | 120,00 |
| 04.12.2024 | 16,55 | 17,30 | 15,85 | 16,35 | -1,21% | - |
| 03.12.2024 | 17,05 | 17,20 | 16,45 | 16,55 | -2,93% | 100,00 |
| 02.12.2024 | 17,15 | 17,40 | 17,00 | 17,05 | -1,16% | - |
| 29.11.2024 | 17,65 | 17,65 | 16,90 | 17,25 | -2,27% | - |
| 28.11.2024 | 17,50 | 17,90 | 16,50 | 17,65 | 0,86% | - |
| 27.11.2024 | 17,30 | 17,60 | 17,15 | 17,50 | 1,16% | - |
| 26.11.2024 | 17,40 | 17,45 | 17,20 | 17,30 | -0,57% | - |
| 25.11.2024 | 16,65 | 17,80 | 16,35 | 17,40 | 4,50% | - |
| 22.11.2024 | 15,90 | 17,35 | 15,90 | 16,65 | 4,72% | 675,00 |