12,400€
0,81%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.04.2026 | 13,25 | 13,25 | 13,15 | 13,20 | -0,38% | - |
| 29.04.2026 | 13,25 | 13,25 | 13,15 | 13,25 | 0,76% | - |
| 28.04.2026 | 13,25 | 13,25 | 13,15 | 13,15 | 0,38% | - |
| 27.04.2026 | 13,05 | 13,10 | 13,05 | 13,10 | -1,13% | - |
| 24.04.2026 | 13,20 | 13,25 | 13,15 | 13,25 | 0,76% | 20,00 |
| 23.04.2026 | 13,20 | 13,20 | 13,10 | 13,15 | -0,38% | - |
| 22.04.2026 | 13,25 | 13,25 | 13,10 | 13,20 | -0,38% | - |
| 21.04.2026 | 13,20 | 13,25 | 13,20 | 13,25 | 0,00% | - |
| 20.04.2026 | 13,35 | 13,35 | 13,25 | 13,25 | -0,75% | - |
| 17.04.2026 | 13,20 | 13,65 | 13,20 | 13,35 | 2,69% | - |
| 16.04.2026 | 13,10 | 13,10 | 13,00 | 13,00 | -0,76% | 200,00 |
| 15.04.2026 | 13,20 | 13,25 | 13,10 | 13,10 | -0,76% | - |
| 14.04.2026 | 13,35 | 13,50 | 13,20 | 13,20 | -0,38% | - |
| 13.04.2026 | 13,20 | 13,25 | 13,15 | 13,25 | -0,75% | - |
| 10.04.2026 | 13,35 | 13,40 | 13,35 | 13,35 | -0,37% | - |
| 09.04.2026 | 13,40 | 13,40 | 13,30 | 13,40 | -3,25% | - |
| 08.04.2026 | 13,65 | 13,85 | 13,65 | 13,85 | 2,21% | - |
| 07.04.2026 | 13,50 | 13,55 | 13,50 | 13,55 | -0,73% | - |
| 02.04.2026 | 13,45 | 13,65 | 13,40 | 13,65 | 0,37% | - |
| 01.04.2026 | 13,45 | 14,10 | 13,45 | 13,60 | 1,87% | - |
| 31.03.2026 | 13,25 | 13,35 | 13,25 | 13,35 | 0,00% | - |
| 30.03.2026 | 13,45 | 13,45 | 13,35 | 13,35 | -0,37% | 22,00 |
| 27.03.2026 | 13,45 | 13,45 | 13,35 | 13,40 | 0,00% | - |
| 26.03.2026 | 13,35 | 13,40 | 13,35 | 13,40 | -1,83% | - |
| 25.03.2026 | 13,60 | 13,65 | 13,55 | 13,65 | 5,00% | - |
| 24.03.2026 | 13,05 | 13,05 | 13,00 | 13,00 | 0,00% | - |
| 23.03.2026 | 13,05 | 13,05 | 13,00 | 13,00 | -1,52% | - |
| 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 | -1,52% | 450,00 |
| 03.03.2026 | 13,20 | 13,35 | 13,00 | 13,15 | -1,50% | - |
| 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 | -0,76% | - |
| 20.02.2026 | 13,15 | 13,55 | 12,90 | 13,10 | 2,75% | - |
| 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 | -1,05% | 1.600,00 |
| 13.02.2026 | 14,45 | 14,50 | 14,30 | 14,30 | -0,69% | - |
| 12.02.2026 | 14,45 | 14,50 | 14,40 | 14,40 | -1,37% | - |
| 11.02.2026 | 14,65 | 14,65 | 14,60 | 14,60 | 0,00% | - |
| 10.02.2026 | 14,35 | 14,85 | 14,30 | 14,60 | -1,02% | 2.350,00 |
| 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 | 0,00% | - |
| 26.01.2026 | 14,95 | 15,05 | 14,75 | 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 | 0,00% | - |
| 14.01.2026 | 14,85 | 15,00 | 14,80 | 14,90 | 0,68% | 335,00 |
| 13.01.2026 | 14,85 | 14,85 | 14,75 | 14,80 | -2,31% | - |
| 12.01.2026 | 15,20 | 15,20 | 15,15 | 15,15 | -0,33% | - |
| 09.01.2026 | 14,65 | 17,30 | 14,65 | 15,20 | 4,83% | - |
| 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% | - |