13,200€
-2,22%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | 30,00 |
| 11.03.2026 | 13,40 | 13,40 | 13,30 | 13,30 | 2,31% | 68,00 |
| 10.03.2026 | 13,20 | 13,50 | 13,00 | 13,00 | 0,00% | 102,00 |
| 09.03.2026 | 13,00 | 13,00 | 12,90 | 13,00 | 0,78% | 542,00 |
| 06.03.2026 | 13,20 | 13,20 | 12,90 | 12,90 | -0,77% | 6.580,00 |
| 05.03.2026 | 13,10 | 13,10 | 13,00 | 13,00 | -2,99% | 125,00 |
| 04.03.2026 | 13,00 | 13,40 | 13,00 | 13,40 | 2,29% | 110,00 |
| 03.03.2026 | 13,50 | 13,50 | 12,90 | 13,10 | -0,76% | 4.417,00 |
| 02.03.2026 | 13,40 | 13,40 | 13,20 | 13,20 | -0,75% | 1.290,00 |
| 27.02.2026 | 13,60 | 13,60 | 13,30 | 13,30 | 0,00% | 292,00 |
| 26.02.2026 | 13,20 | 13,40 | 13,20 | 13,30 | -2,21% | 570,00 |
| 25.02.2026 | 12,90 | 13,60 | 12,90 | 13,60 | 6,25% | 1.036,00 |
| 24.02.2026 | 13,70 | 13,70 | 12,80 | 12,80 | -6,57% | 2.703,00 |
| 23.02.2026 | 13,30 | 13,70 | 12,60 | 13,70 | 6,20% | 4.866,00 |
| 20.02.2026 | 13,20 | 13,20 | 12,90 | 12,90 | 0,00% | 919,00 |
| 19.02.2026 | 13,00 | 13,20 | 12,90 | 12,90 | 3,20% | 493,00 |
| 18.02.2026 | 12,40 | 12,50 | 12,00 | 12,50 | 0,00% | 20.060,00 |
| 17.02.2026 | 14,00 | 14,00 | 12,40 | 12,50 | -10,71% | 6.399,00 |
| 16.02.2026 | 14,00 | 14,60 | 14,00 | 14,00 | -2,78% | 1.256,00 |
| 13.02.2026 | 14,60 | 14,60 | 14,40 | 14,40 | 1,41% | 359,00 |
| 12.02.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | 210,00 |
| 11.02.2026 | 14,60 | 14,60 | 14,30 | 14,30 | -0,69% | 318,00 |
| 10.02.2026 | 14,40 | 14,50 | 14,40 | 14,40 | 0,70% | 1.207,00 |
| 09.02.2026 | 15,00 | 15,00 | 14,30 | 14,30 | -3,38% | 4.529,00 |
| 06.02.2026 | 14,60 | 14,90 | 14,60 | 14,80 | 2,07% | 521,00 |
| 05.02.2026 | 15,10 | 15,10 | 14,50 | 14,50 | -0,68% | 264,00 |
| 04.02.2026 | 14,80 | 15,40 | 14,60 | 14,60 | 1,39% | 850,00 |
| 03.02.2026 | 14,70 | 14,70 | 14,40 | 14,40 | -2,04% | 221,00 |
| 02.02.2026 | 14,80 | 14,80 | 14,40 | 14,70 | 1,38% | 6,00 |
| 30.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 38,00 |
| 29.01.2026 | 14,50 | 14,70 | 14,50 | 14,50 | -2,03% | 517,00 |
| 28.01.2026 | 14,90 | 15,00 | 14,40 | 14,80 | -3,27% | 3.929,00 |
| 27.01.2026 | 14,60 | 15,30 | 14,60 | 15,30 | 3,38% | 85,00 |
| 26.01.2026 | 15,10 | 15,10 | 14,80 | 14,80 | 0,00% | 207,00 |
| 23.01.2026 | 14,80 | 14,80 | 14,70 | 14,80 | 2,07% | 2.113,00 |
| 22.01.2026 | 14,80 | 14,80 | 14,50 | 14,50 | 0,00% | 38,00 |
| 21.01.2026 | 14,50 | 14,70 | 14,50 | 14,50 | -2,03% | 211,00 |
| 20.01.2026 | 14,50 | 14,80 | 14,50 | 14,80 | 0,68% | 531,00 |
| 19.01.2026 | 14,50 | 14,90 | 14,50 | 14,70 | -1,34% | 504,00 |
| 16.01.2026 | 15,10 | 15,10 | 14,40 | 14,90 | 0,00% | 1.150,00 |
| 15.01.2026 | 14,70 | 15,00 | 14,50 | 14,90 | 1,36% | 1.424,00 |
| 14.01.2026 | 15,00 | 15,10 | 14,70 | 14,70 | 0,68% | 1.019,00 |
| 13.01.2026 | 14,80 | 15,10 | 14,60 | 14,60 | -2,67% | 648,00 |
| 12.01.2026 | 15,50 | 15,50 | 14,60 | 15,00 | 2,04% | 1.102,00 |
| 09.01.2026 | 14,90 | 14,90 | 14,70 | 14,70 | 0,68% | 1.023,00 |
| 08.01.2026 | 14,50 | 14,70 | 14,50 | 14,60 | -0,68% | 1.035,00 |
| 07.01.2026 | 14,50 | 14,70 | 14,50 | 14,70 | 2,08% | 211,00 |
| 06.01.2026 | 14,40 | 14,90 | 14,40 | 14,40 | -2,70% | 467,00 |
| 05.01.2026 | 14,60 | 14,80 | 14,40 | 14,80 | 2,07% | 433,00 |
| 02.01.2026 | 14,80 | 14,90 | 14,50 | 14,50 | -0,68% | 3.121,00 |
| 30.12.2025 | 14,60 | 14,90 | 14,60 | 14,60 | -1,35% | 1.509,00 |
| 29.12.2025 | 14,70 | 15,00 | 14,60 | 14,80 | -1,33% | 8.444,00 |
| 23.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 93,00 |
| 22.12.2025 | 14,60 | 15,00 | 14,60 | 15,00 | 2,74% | 462,00 |
| 19.12.2025 | 15,00 | 15,00 | 14,60 | 14,60 | 1,39% | 199,00 |
| 18.12.2025 | 14,80 | 14,80 | 14,40 | 14,40 | -4,00% | 276,00 |
| 16.12.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 2,04% | 568,00 |
| 15.12.2025 | 14,50 | 15,10 | 14,50 | 14,70 | 1,38% | 2.044,00 |
| 12.12.2025 | 14,50 | 14,50 | 14,20 | 14,50 | 1,40% | 165,00 |
| 11.12.2025 | 14,40 | 14,50 | 13,90 | 14,30 | -2,05% | 1.187,00 |
| 10.12.2025 | 14,70 | 14,80 | 14,60 | 14,60 | -3,95% | 1.390,00 |
| 09.12.2025 | 15,30 | 15,30 | 14,20 | 15,20 | -0,65% | 7.980,00 |
| 08.12.2025 | 15,30 | 19,10 | 15,10 | 15,30 | 0,66% | 555,00 |
| 05.12.2025 | 15,50 | 15,50 | 15,20 | 15,20 | -1,94% | 130,00 |
| 04.12.2025 | 15,20 | 15,50 | 15,20 | 15,50 | 1,31% | 252,00 |
| 03.12.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 199,00 |
| 02.12.2025 | 15,40 | 15,50 | 15,30 | 15,30 | 0,66% | 1.481,00 |
| 01.12.2025 | 15,50 | 15,50 | 15,20 | 15,20 | -0,65% | 160,00 |
| 28.11.2025 | 15,50 | 15,50 | 15,30 | 15,30 | 0,00% | 150,00 |
| 27.11.2025 | 14,90 | 15,30 | 14,90 | 15,30 | 2,68% | 630,00 |
| 25.11.2025 | 15,00 | 15,00 | 14,90 | 14,90 | -0,67% | 636,00 |
| 24.11.2025 | 15,10 | 15,10 | 14,60 | 15,00 | 0,00% | 167,00 |
| 21.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | 400,00 |
| 18.11.2025 | 15,30 | 15,30 | 15,00 | 15,20 | 2,01% | 110,00 |
| 17.11.2025 | 15,20 | 15,50 | 14,90 | 14,90 | -0,67% | 136,00 |
| 14.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 90,00 |
| 13.11.2025 | 15,30 | 15,30 | 15,00 | 15,00 | -0,66% | 84,00 |
| 12.11.2025 | 15,20 | 15,20 | 15,10 | 15,10 | -1,31% | 47,00 |
| 11.11.2025 | 15,00 | 15,30 | 15,00 | 15,30 | -1,29% | 101,00 |
| 10.11.2025 | 14,80 | 15,50 | 14,80 | 15,50 | 4,73% | 355,00 |
| 07.11.2025 | 15,30 | 16,00 | 14,80 | 14,80 | -5,13% | 1.829,00 |
| 06.11.2025 | 15,50 | 15,60 | 15,50 | 15,60 | 0,00% | 179,00 |
| 05.11.2025 | 15,40 | 15,60 | 15,40 | 15,60 | -1,27% | 730,00 |
| 04.11.2025 | 16,00 | 16,00 | 15,50 | 15,80 | -1,25% | 67,00 |
| 03.11.2025 | 15,30 | 16,00 | 15,30 | 16,00 | 2,56% | 353,00 |
| 30.10.2025 | 16,00 | 16,00 | 15,40 | 15,60 | -2,50% | 997,00 |
| 29.10.2025 | 16,00 | 16,30 | 16,00 | 16,00 | 3,23% | 767,00 |
| 28.10.2025 | 16,40 | 16,40 | 15,50 | 15,50 | -3,13% | 350,00 |
| 27.10.2025 | 15,80 | 16,00 | 15,80 | 16,00 | -2,44% | 212,00 |
| 24.10.2025 | 16,00 | 16,40 | 16,00 | 16,40 | 1,86% | 468,00 |
| 23.10.2025 | 16,50 | 16,50 | 16,10 | 16,10 | -0,62% | 132,00 |
| 22.10.2025 | 16,30 | 16,30 | 16,20 | 16,20 | -1,22% | 94,00 |
| 21.10.2025 | 16,30 | 16,40 | 16,20 | 16,40 | -0,61% | 979,00 |
| 20.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | 120,00 |
| 17.10.2025 | 16,50 | 16,50 | 16,20 | 16,20 | -1,22% | 101,00 |
| 16.10.2025 | 16,60 | 16,60 | 16,40 | 16,40 | 0,00% | 464,00 |
| 15.10.2025 | 16,30 | 16,50 | 15,40 | 16,40 | 0,61% | 2.881,00 |
| 14.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | 100,00 |
| 13.10.2025 | 17,40 | 17,50 | 16,30 | 16,30 | -1,21% | 2.249,00 |
| 09.10.2025 | 17,00 | 17,00 | 16,50 | 16,50 | 0,00% | 1.221,00 |