18,750€
5,93%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.08.2024 | 18,25 | 18,25 | 17,75 | 17,95 | -1,64% | - |
| 13.08.2024 | 17,85 | 18,25 | 17,70 | 18,25 | 2,24% | 360,00 |
| 12.08.2024 | 18,15 | 18,15 | 17,50 | 17,85 | -1,38% | - |
| 09.08.2024 | 17,95 | 18,35 | 16,80 | 18,10 | 0,84% | 403,00 |
| 08.08.2024 | 17,30 | 17,95 | 16,65 | 17,95 | 4,06% | 360,00 |
| 07.08.2024 | 17,55 | 17,60 | 17,20 | 17,25 | -1,15% | - |
| 06.08.2024 | 17,45 | 17,65 | 17,45 | 17,45 | 0,00% | - |
| 05.08.2024 | 17,70 | 18,00 | 17,05 | 17,45 | -1,13% | 200,00 |
| 02.08.2024 | 18,15 | 18,25 | 17,35 | 17,65 | -3,29% | 1.360,00 |
| 01.08.2024 | 18,40 | 18,40 | 18,15 | 18,25 | -0,54% | - |
| 31.07.2024 | 18,55 | 18,80 | 18,10 | 18,35 | -1,08% | 300,00 |
| 30.07.2024 | 18,40 | 18,65 | 18,30 | 18,55 | 0,82% | - |
| 29.07.2024 | 18,55 | 18,65 | 18,25 | 18,40 | -0,81% | - |
| 26.07.2024 | 18,40 | 18,55 | 18,35 | 18,55 | 1,09% | - |
| 25.07.2024 | 18,45 | 18,55 | 18,35 | 18,35 | -0,81% | - |
| 24.07.2024 | 18,40 | 18,75 | 18,35 | 18,50 | 0,27% | - |
| 23.07.2024 | 18,35 | 18,75 | 18,25 | 18,45 | 0,54% | - |
| 22.07.2024 | 18,50 | 18,60 | 18,35 | 18,35 | -0,81% | - |
| 19.07.2024 | 18,35 | 18,75 | 18,35 | 18,50 | 0,82% | - |
| 18.07.2024 | 18,60 | 18,65 | 18,25 | 18,35 | -1,08% | 62,00 |
| 17.07.2024 | 18,60 | 18,90 | 18,50 | 18,55 | -0,27% | - |
| 16.07.2024 | 18,50 | 18,75 | 18,45 | 18,60 | 0,54% | - |
| 15.07.2024 | 19,00 | 19,00 | 18,45 | 18,50 | -2,63% | - |
| 12.07.2024 | 19,05 | 20,65 | 18,65 | 19,00 | 0,00% | 287,00 |
| 11.07.2024 | 19,05 | 20,65 | 18,80 | 19,00 | -0,26% | - |
| 10.07.2024 | 19,40 | 20,55 | 18,75 | 19,05 | -1,80% | 750,00 |
| 09.07.2024 | 19,25 | 20,80 | 19,25 | 19,40 | 0,78% | 360,00 |
| 08.07.2024 | 19,65 | 20,30 | 18,80 | 19,25 | -2,04% | 54,00 |
| 05.07.2024 | 19,70 | 21,40 | 19,00 | 19,65 | -0,25% | 600,00 |
| 04.07.2024 | 18,85 | 21,20 | 18,20 | 19,70 | 4,51% | - |
| 03.07.2024 | 19,30 | 19,30 | 18,75 | 18,85 | -2,08% | 30,00 |
| 02.07.2024 | 19,35 | 21,00 | 13,57 | 19,25 | -0,52% | 4.000,00 |
| 01.07.2024 | 19,40 | 19,70 | 19,15 | 19,35 | -0,26% | - |
| 28.06.2024 | 19,45 | 19,65 | 19,25 | 19,40 | -0,26% | 100,00 |
| 27.06.2024 | 20,15 | 20,15 | 14,40 | 19,45 | -3,47% | - |
| 26.06.2024 | 20,20 | 20,30 | 19,95 | 20,15 | -0,25% | - |
| 25.06.2024 | 19,95 | 20,30 | 19,95 | 20,20 | 1,25% | - |
| 24.06.2024 | 20,40 | 20,40 | 19,80 | 19,95 | -2,21% | - |
| 21.06.2024 | 20,60 | 20,60 | 20,20 | 20,40 | -0,97% | - |
| 20.06.2024 | 20,60 | 20,80 | 20,30 | 20,60 | 0,00% | 150,00 |
| 19.06.2024 | 20,15 | 21,20 | 20,15 | 20,60 | 2,23% | - |
| 18.06.2024 | 20,80 | 20,90 | 20,15 | 20,15 | -3,13% | 118,00 |
| 17.06.2024 | 20,90 | 20,90 | 20,30 | 20,80 | 0,00% | - |