16,800€
-0,30%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
08.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,30% | - |
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 |
21.11.2024 | 16,15 | 17,25 | 15,90 | 15,90 | -1,55% | 50,00 |
20.11.2024 | 15,70 | 17,25 | 15,55 | 16,15 | 2,87% | - |
19.11.2024 | 16,55 | 17,45 | 15,60 | 15,70 | -5,14% | 600,00 |
18.11.2024 | 16,55 | 17,50 | 16,35 | 16,55 | 0,00% | 100,00 |
15.11.2024 | 16,85 | 17,45 | 16,50 | 16,55 | -1,78% | - |
14.11.2024 | 16,55 | 17,65 | 16,25 | 16,85 | 1,81% | 108,00 |
13.11.2024 | 17,30 | 17,75 | 16,40 | 16,55 | -4,06% | 1.020,00 |
12.11.2024 | 17,40 | 17,50 | 17,25 | 17,25 | -1,15% | 200,00 |
11.11.2024 | 17,30 | 18,05 | 17,15 | 17,45 | 0,87% | 322,00 |
08.11.2024 | 17,85 | 17,95 | 17,15 | 17,30 | -3,08% | 840,00 |
07.11.2024 | 18,05 | 18,15 | 17,75 | 17,85 | -1,65% | - |
06.11.2024 | 18,25 | 19,50 | 17,80 | 18,15 | -1,63% | 580,00 |
05.11.2024 | 18,95 | 20,20 | 18,35 | 18,45 | -3,15% | 56,00 |
04.11.2024 | 18,75 | 20,15 | 18,65 | 19,05 | 1,60% | 1.600,00 |
01.11.2024 | 17,70 | 19,40 | 17,55 | 18,75 | 5,93% | 180,00 |
31.10.2024 | 17,65 | 17,85 | 17,55 | 17,70 | 0,28% | - |
30.10.2024 | 18,40 | 18,55 | 17,45 | 17,65 | -4,08% | 20,00 |
29.10.2024 | 18,25 | 18,50 | 18,25 | 18,40 | 0,82% | 250,00 |
28.10.2024 | 19,45 | 19,55 | 17,95 | 18,25 | -6,17% | 845,00 |
25.10.2024 | 19,35 | 19,55 | 19,15 | 19,45 | 0,52% | - |
24.10.2024 | 19,25 | 19,60 | 19,20 | 19,35 | 0,52% | - |
23.10.2024 | 19,20 | 19,35 | 19,05 | 19,25 | 0,26% | 500,00 |
22.10.2024 | 19,15 | 19,25 | 19,05 | 19,20 | -0,26% | 380,00 |
21.10.2024 | 19,15 | 19,25 | 19,10 | 19,25 | 0,52% | 796,00 |
18.10.2024 | 19,40 | 19,45 | 19,05 | 19,15 | -1,29% | 300,00 |
17.10.2024 | 19,45 | 19,45 | 19,40 | 19,40 | -0,26% | 335,00 |
16.10.2024 | 19,25 | 19,55 | 19,25 | 19,45 | 1,04% | 135,00 |
15.10.2024 | 19,35 | 19,50 | 19,15 | 19,25 | -0,52% | 300,00 |
14.10.2024 | 19,05 | 19,40 | 19,05 | 19,35 | 1,57% | - |
11.10.2024 | 19,30 | 19,40 | 19,05 | 19,05 | -1,30% | 250,00 |
10.10.2024 | 19,35 | 19,40 | 19,30 | 19,30 | -0,26% | - |
09.10.2024 | 19,45 | 19,85 | 19,30 | 19,35 | -0,51% | 500,00 |
08.10.2024 | 19,35 | 19,85 | 19,30 | 19,45 | 0,52% | 70,00 |
07.10.2024 | 19,30 | 19,50 | 19,25 | 19,35 | 0,52% | - |
04.10.2024 | 19,25 | 19,35 | 19,15 | 19,25 | 0,00% | - |
03.10.2024 | 19,15 | 19,35 | 19,00 | 19,25 | 0,52% | - |
02.10.2024 | 19,45 | 19,50 | 19,10 | 19,15 | -1,03% | 264,00 |
01.10.2024 | 19,05 | 19,50 | 19,05 | 19,35 | 1,57% | - |
30.09.2024 | 19,45 | 19,75 | 19,05 | 19,05 | -2,06% | - |
27.09.2024 | 19,30 | 19,45 | 19,25 | 19,45 | 0,78% | - |
26.09.2024 | 19,20 | 19,40 | 19,20 | 19,30 | 0,52% | - |
25.09.2024 | 19,20 | 19,40 | 19,10 | 19,20 | 0,00% | 275,00 |
24.09.2024 | 19,45 | 19,75 | 19,20 | 19,20 | -1,29% | 360,00 |
23.09.2024 | 19,35 | 19,65 | 19,30 | 19,45 | 0,52% | - |
20.09.2024 | 19,65 | 19,70 | 19,30 | 19,35 | -1,53% | - |
19.09.2024 | 19,55 | 20,55 | 19,55 | 19,65 | 0,51% | 250,00 |
18.09.2024 | 19,10 | 20,40 | 19,10 | 19,55 | 2,36% | - |
17.09.2024 | 18,50 | 20,05 | 18,45 | 19,10 | 3,52% | 1.500,00 |
16.09.2024 | 18,40 | 19,50 | 18,35 | 18,45 | 0,27% | 900,00 |
13.09.2024 | 18,75 | 19,75 | 18,20 | 18,40 | -1,87% | - |
12.09.2024 | 18,85 | 19,40 | 18,35 | 18,75 | -0,79% | - |
11.09.2024 | 19,55 | 19,60 | 18,35 | 18,90 | -3,32% | - |
10.09.2024 | 19,05 | 20,70 | 18,55 | 19,55 | 2,09% | 2.849,00 |
09.09.2024 | 18,35 | 19,30 | 18,25 | 19,15 | 4,93% | - |
06.09.2024 | 18,50 | 18,55 | 18,10 | 18,25 | -1,35% | 200,00 |
05.09.2024 | 18,55 | 18,95 | 18,20 | 18,50 | -0,80% | 1.221,00 |
04.09.2024 | 19,00 | 19,05 | 18,20 | 18,65 | -1,84% | 150,00 |
03.09.2024 | 19,05 | 19,75 | 18,25 | 19,00 | -0,26% | 100,00 |
02.09.2024 | 18,50 | 19,25 | 18,05 | 19,05 | 2,42% | 1.363,00 |
30.08.2024 | 18,20 | 18,65 | 17,90 | 18,60 | 2,20% | 2.127,00 |
29.08.2024 | 17,75 | 18,40 | 17,60 | 18,20 | 2,82% | 116,00 |
28.08.2024 | 18,00 | 18,00 | 17,50 | 17,70 | -1,67% | 325,00 |
27.08.2024 | 17,25 | 18,05 | 17,20 | 18,00 | 4,35% | 520,00 |
26.08.2024 | 17,25 | 17,30 | 17,10 | 17,25 | 0,00% | - |
23.08.2024 | 17,55 | 17,65 | 17,20 | 17,25 | -1,71% | - |
22.08.2024 | 17,50 | 17,65 | 17,35 | 17,55 | 0,29% | - |
21.08.2024 | 17,50 | 17,55 | 17,25 | 17,50 | 0,00% | - |
20.08.2024 | 17,20 | 17,50 | 17,10 | 17,50 | 1,74% | - |
19.08.2024 | 17,30 | 17,55 | 17,20 | 17,20 | -0,58% | - |
16.08.2024 | 17,70 | 17,70 | 17,15 | 17,30 | -2,26% | 400,00 |
15.08.2024 | 17,95 | 17,95 | 17,05 | 17,70 | -1,39% | 5.536,00 |