10,950€
-6,81%
Echtzeit-Aktienkurs R. STAHL AG NA O.N.
Bid:
Ask:
Aktienkurse zur R. STAHL AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 11,35 | 11,35 | 10,70 | 10,70 | -8,94% | - |
| 08.10.2026 | 11,55 | 11,75 | 11,55 | 11,75 | 0,00% | - |
| 07.10.2026 | 11,65 | 11,75 | 11,65 | 11,75 | 2,62% | - |
| 06.10.2026 | 11,45 | 11,45 | 11,40 | 11,45 | 1,78% | - |
| 05.10.2026 | 11,35 | 11,35 | 11,25 | 11,25 | -6,25% | - |
| 01.10.2026 | 12,05 | 12,05 | 12,00 | 12,00 | -1,23% | - |
| 30.09.2026 | 12,10 | 12,15 | 12,05 | 12,15 | 0,00% | - |
| 29.09.2026 | 12,00 | 12,15 | 12,00 | 12,15 | 0,41% | - |
| 28.09.2026 | 12,15 | 12,15 | 12,10 | 12,10 | -0,82% | - |
| 25.09.2026 | 12,15 | 12,20 | 12,15 | 12,20 | -0,41% | - |
| 24.09.2026 | 12,15 | 12,25 | 12,15 | 12,25 | 0,00% | - |
| 23.09.2026 | 12,20 | 12,25 | 12,20 | 12,25 | 0,82% | - |
| 22.09.2026 | 12,25 | 12,25 | 12,15 | 12,15 | 0,83% | - |
| 21.09.2026 | 12,15 | 12,15 | 12,05 | 12,05 | -1,23% | - |
| 18.09.2026 | 12,05 | 12,20 | 12,05 | 12,20 | 0,00% | - |
| 17.09.2026 | 12,15 | 12,25 | 12,15 | 12,20 | 0,41% | - |
| 16.09.2026 | 12,20 | 12,20 | 12,15 | 12,15 | -0,82% | - |
| 15.09.2026 | 12,30 | 12,30 | 12,25 | 12,25 | -0,41% | - |
| 11.09.2026 | 12,35 | 12,35 | 12,30 | 12,30 | -1,99% | - |
| 10.09.2026 | 12,60 | 12,60 | 12,55 | 12,55 | -1,95% | - |
| 07.09.2026 | 12,75 | 12,80 | 12,75 | 12,80 | 1,59% | - |
| 04.09.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,20% | - |
| 03.09.2026 | 12,45 | 12,50 | 12,45 | 12,45 | -1,97% | - |
| 02.09.2026 | 12,65 | 12,70 | 12,65 | 12,70 | -0,39% | - |
| 01.09.2026 | 12,80 | 12,80 | 12,75 | 12,75 | -3,41% | - |
| 31.08.2026 | 13,15 | 13,20 | 13,15 | 13,20 | 4,35% | - |
| 28.08.2026 | 12,55 | 12,70 | 12,55 | 12,65 | 0,40% | - |
| 27.08.2026 | 12,55 | 12,60 | 12,55 | 12,60 | -5,62% | - |
| 24.08.2026 | 13,25 | 13,35 | 13,25 | 13,35 | -1,11% | - |
| 21.08.2026 | 13,45 | 13,50 | 13,45 | 13,50 | -0,74% | - |
| 20.08.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 19.08.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 18.08.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 14.08.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 13.08.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 12.08.2026 | 13,60 | 13,70 | 13,60 | 13,70 | -1,44% | - |
| 10.08.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 06.08.2026 | 14,25 | 14,25 | 14,00 | 14,00 | -0,36% | - |
| 04.08.2026 | 14,00 | 14,05 | 14,00 | 14,05 | 4,07% | - |
| 03.08.2026 | 13,55 | 13,55 | 13,50 | 13,50 | -0,37% | - |
| 31.07.2026 | 13,55 | 13,55 | 13,50 | 13,55 | 0,00% | - |
| 30.07.2026 | 13,50 | 13,55 | 13,50 | 13,55 | 0,37% | - |
| 29.07.2026 | 13,50 | 13,55 | 13,40 | 13,50 | 0,00% | - |
| 28.07.2026 | 13,55 | 13,55 | 13,45 | 13,50 | 0,00% | - |
| 27.07.2026 | 13,55 | 13,55 | 13,45 | 13,50 | 1,12% | - |
| 24.07.2026 | 13,45 | 13,45 | 13,30 | 13,35 | 0,00% | - |
| 23.07.2026 | 13,60 | 13,60 | 13,35 | 13,35 | -1,48% | - |
| 22.07.2026 | 13,60 | 13,60 | 13,55 | 13,55 | -2,17% | - |
| 21.07.2026 | 13,80 | 13,85 | 13,80 | 13,85 | 0,00% | - |
| 20.07.2026 | 13,80 | 13,85 | 13,80 | 13,85 | 0,36% | - |
| 17.07.2026 | 13,75 | 13,85 | 13,55 | 13,80 | -0,36% | - |
| 16.07.2026 | 13,75 | 13,85 | 13,75 | 13,85 | 0,00% | - |
| 15.07.2026 | 13,75 | 13,85 | 13,75 | 13,85 | 0,36% | - |
| 14.07.2026 | 13,75 | 13,85 | 13,75 | 13,80 | -0,72% | - |
| 13.07.2026 | 14,05 | 14,05 | 13,90 | 13,90 | 0,00% | - |
| 10.07.2026 | 13,95 | 13,95 | 13,90 | 13,90 | 1,46% | - |
| 09.07.2026 | 13,75 | 13,75 | 13,70 | 13,70 | -1,44% | - |
| 08.07.2026 | 14,00 | 14,00 | 13,90 | 13,90 | 1,09% | - |
| 07.07.2026 | 13,70 | 13,80 | 13,60 | 13,75 | -1,79% | - |
| 06.07.2026 | 14,10 | 14,10 | 14,00 | 14,00 | -0,71% | - |
| 03.07.2026 | 14,15 | 14,15 | 14,10 | 14,10 | 0,36% | - |
| 02.07.2026 | 14,10 | 14,15 | 14,05 | 14,05 | -0,35% | - |
| 30.06.2026 | 14,15 | 14,15 | 14,10 | 14,10 | -2,08% | - |
| 29.06.2026 | 14,30 | 14,45 | 14,30 | 14,40 | 1,05% | - |
| 25.06.2026 | 14,20 | 14,25 | 14,20 | 14,25 | 1,06% | - |
| 24.06.2026 | 14,15 | 14,20 | 14,10 | 14,10 | 0,71% | - |
| 23.06.2026 | 13,85 | 14,00 | 13,85 | 14,00 | -0,71% | - |
| 22.06.2026 | 14,05 | 14,15 | 14,05 | 14,10 | -1,05% | - |
| 19.06.2026 | 14,15 | 14,25 | 14,15 | 14,25 | -1,04% | - |
| 18.06.2026 | 14,40 | 14,45 | 14,40 | 14,40 | 2,86% | - |
| 17.06.2026 | 14,10 | 14,10 | 14,00 | 14,00 | 2,56% | - |
| 16.06.2026 | 13,60 | 13,70 | 13,60 | 13,65 | 1,49% | - |
| 15.06.2026 | 13,50 | 13,60 | 13,40 | 13,45 | -0,74% | - |
| 12.06.2026 | 13,55 | 13,55 | 13,50 | 13,55 | -0,37% | - |
| 11.06.2026 | 13,50 | 13,60 | 13,45 | 13,60 | 0,37% | - |
| 10.06.2026 | 13,55 | 13,65 | 13,55 | 13,55 | -0,37% | - |
| 09.06.2026 | 13,75 | 13,75 | 13,55 | 13,60 | -2,16% | - |
| 05.06.2026 | 13,75 | 13,95 | 13,75 | 13,90 | 2,21% | - |
| 04.06.2026 | 13,60 | 13,65 | 13,55 | 13,60 | -2,86% | - |
| 03.06.2026 | 14,00 | 14,00 | 13,95 | 14,00 | 9,38% | - |
| 02.06.2026 | 12,85 | 12,85 | 12,80 | 12,80 | 1,59% | - |
| 29.05.2026 | 12,65 | 12,65 | 12,60 | 12,60 | 0,00% | - |
| 28.05.2026 | 12,55 | 12,60 | 12,55 | 12,60 | 0,40% | - |
| 27.05.2026 | 12,50 | 12,55 | 12,50 | 12,55 | 1,62% | - |
| 26.05.2026 | 12,45 | 12,45 | 12,35 | 12,35 | -1,59% | - |
| 25.05.2026 | 12,55 | 12,60 | 12,50 | 12,55 | 1,21% | - |
| 22.05.2026 | 12,40 | 12,40 | 12,35 | 12,40 | 0,81% | - |
| 21.05.2026 | 12,40 | 12,40 | 12,30 | 12,30 | 0,00% | - |
| 20.05.2026 | 12,25 | 12,30 | 12,25 | 12,30 | 0,41% | - |
| 19.05.2026 | 12,20 | 12,30 | 12,20 | 12,25 | 0,00% | - |
| 18.05.2026 | 12,25 | 12,25 | 12,25 | 12,25 | -1,61% | - |
| 15.05.2026 | 12,45 | 12,50 | 12,45 | 12,45 | -1,58% | - |
| 14.05.2026 | 12,60 | 12,65 | 12,60 | 12,65 | 3,69% | - |
| 13.05.2026 | 12,15 | 12,20 | 12,15 | 12,20 | -4,31% | - |
| 11.05.2026 | 12,70 | 12,80 | 12,70 | 12,75 | -0,39% | - |
| 08.05.2026 | 12,75 | 12,80 | 12,75 | 12,80 | 0,79% | - |
| 07.05.2026 | 13,00 | 15,35 | 12,65 | 12,70 | -5,22% | 50,00 |
| 06.05.2026 | 13,15 | 13,40 | 13,15 | 13,40 | 1,90% | - |
| 05.05.2026 | 13,45 | 13,65 | 13,15 | 13,15 | -1,13% | 347,00 |
| 04.05.2026 | 13,25 | 13,30 | 13,20 | 13,30 | 0,76% | - |