17,400€
5,45%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 16,70 | 17,85 | 16,40 | 17,85 | 8,18% | 233,00 |
| 07.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | 140,00 |
| 06.01.2025 | 16,60 | 16,90 | 16,50 | 16,60 | 0,00% | 986,00 |
| 03.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | 2,00 |
| 02.01.2025 | 16,60 | 17,00 | 16,10 | 16,60 | -0,60% | 568,00 |
| 30.12.2024 | 16,30 | 16,70 | 16,30 | 16,70 | 2,45% | 4,00 |
| 27.12.2024 | 17,50 | 17,50 | 16,10 | 16,30 | -2,40% | 863,00 |
| 23.12.2024 | 16,30 | 16,70 | 16,00 | 16,70 | -1,18% | 1.017,00 |
| 20.12.2024 | 16,60 | 16,90 | 16,60 | 16,90 | 6,29% | 203,00 |
| 19.12.2024 | 16,10 | 16,10 | 15,90 | 15,90 | -3,93% | 30,00 |
| 18.12.2024 | 17,25 | 17,35 | 16,40 | 16,55 | -5,43% | - |
| 17.12.2024 | 17,10 | 17,50 | 17,10 | 17,50 | 1,16% | 140,00 |
| 16.12.2024 | 17,10 | 17,60 | 17,10 | 17,30 | -1,70% | 370,00 |
| 13.12.2024 | 17,10 | 17,60 | 17,10 | 17,60 | -7,37% | 615,00 |
| 12.12.2024 | 16,70 | 19,00 | 16,70 | 19,00 | 13,10% | 1.070,00 |
| 11.12.2024 | 16,20 | 16,80 | 16,20 | 16,80 | 3,07% | 900,00 |
| 10.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | 201,00 |
| 09.12.2024 | 16,00 | 16,30 | 16,00 | 16,00 | 0,00% | 620,00 |
| 06.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,93% | 120,00 |
| 05.12.2024 | 16,30 | 16,50 | 16,10 | 16,15 | 0,94% | - |
| 04.12.2024 | 16,10 | 16,10 | 15,90 | 16,00 | -3,61% | 606,00 |
| 03.12.2024 | 16,70 | 16,70 | 16,00 | 16,60 | -1,19% | 495,00 |
| 02.12.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | 380,00 |
| 29.11.2024 | 17,30 | 17,30 | 16,80 | 16,90 | -5,59% | 5,00 |
| 28.11.2024 | 17,45 | 17,95 | 17,20 | 17,90 | 1,70% | - |
| 27.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | 20,00 |
| 26.11.2024 | 17,00 | 17,50 | 17,00 | 17,50 | 2,94% | 51,00 |
| 25.11.2024 | 16,90 | 17,00 | 16,70 | 17,00 | 2,41% | 732,00 |
| 22.11.2024 | 16,20 | 16,60 | 16,00 | 16,60 | 3,75% | 168,00 |
| 21.11.2024 | 16,30 | 16,30 | 16,00 | 16,00 | 1,27% | 54,00 |
| 20.11.2024 | 15,30 | 16,20 | 15,30 | 15,80 | 2,60% | 65,00 |
| 19.11.2024 | 16,10 | 16,30 | 15,40 | 15,40 | -4,94% | 2.103,00 |
| 18.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | 50,00 |
| 15.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | 30,00 |
| 14.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -4,17% | 100,00 |
| 13.11.2024 | 18,20 | 18,20 | 16,00 | 16,80 | -2,61% | 1.814,00 |
| 12.11.2024 | 17,40 | 17,50 | 17,25 | 17,25 | -2,54% | - |
| 11.11.2024 | 17,40 | 17,70 | 17,40 | 17,70 | 4,12% | 315,00 |
| 08.11.2024 | 16,90 | 17,00 | 16,90 | 17,00 | -3,41% | 175,00 |
| 07.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | 45,00 |
| 06.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -5,79% | 550,00 |
| 05.11.2024 | 19,40 | 19,40 | 19,00 | 19,00 | -1,30% | 90,00 |
| 04.11.2024 | 18,70 | 19,85 | 18,70 | 19,25 | 0,26% | - |
| 01.11.2024 | 17,90 | 19,20 | 17,90 | 19,20 | 8,17% | 2.070,00 |
| 31.10.2024 | 17,60 | 17,80 | 17,55 | 17,75 | 0,85% | - |
| 30.10.2024 | 18,10 | 18,10 | 17,40 | 17,60 | -3,83% | 681,00 |
| 29.10.2024 | 18,10 | 18,50 | 18,00 | 18,30 | 0,55% | 909,00 |
| 28.10.2024 | 19,10 | 19,10 | 18,20 | 18,20 | -5,94% | 671,00 |
| 25.10.2024 | 19,30 | 19,40 | 19,25 | 19,35 | 1,84% | - |
| 24.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | 1,00 |
| 23.10.2024 | 19,40 | 19,40 | 18,90 | 18,90 | -1,56% | 62,00 |
| 22.10.2024 | 19,20 | 19,20 | 19,10 | 19,20 | 1,59% | - |
| 21.10.2024 | 19,50 | 19,50 | 18,90 | 18,90 | -1,56% | 15,00 |
| 18.10.2024 | 19,45 | 19,45 | 19,15 | 19,20 | -0,78% | - |
| 17.10.2024 | 19,50 | 19,50 | 19,35 | 19,35 | -0,51% | - |
| 16.10.2024 | 19,30 | 19,55 | 19,25 | 19,45 | -0,77% | - |
| 15.10.2024 | 19,50 | 19,60 | 19,50 | 19,60 | 1,03% | 500,00 |
| 14.10.2024 | 19,10 | 19,40 | 19,10 | 19,40 | 0,26% | - |
| 11.10.2024 | 19,35 | 19,40 | 19,35 | 19,35 | 0,00% | - |
| 10.10.2024 | 19,40 | 19,50 | 19,35 | 19,35 | 1,31% | - |
| 09.10.2024 | 19,90 | 19,90 | 19,10 | 19,10 | -2,55% | 23,00 |
| 08.10.2024 | 19,30 | 19,60 | 19,30 | 19,60 | -0,51% | 11,00 |
| 07.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 3,68% | 49,00 |
| 04.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | 9,00 |
| 03.10.2024 | 19,15 | 19,35 | 19,05 | 19,30 | -1,03% | - |
| 02.10.2024 | 19,20 | 19,50 | 19,20 | 19,50 | 0,52% | 90,00 |
| 01.10.2024 | 19,10 | 19,50 | 19,10 | 19,40 | 0,78% | - |
| 30.09.2024 | 19,50 | 19,50 | 19,25 | 19,25 | -0,77% | - |
| 27.09.2024 | 19,35 | 19,70 | 19,35 | 19,40 | 1,04% | - |
| 26.09.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | 150,00 |
| 25.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | 30,00 |
| 24.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | 191,00 |
| 23.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,26% | 9,00 |
| 20.09.2024 | 19,70 | 19,70 | 19,35 | 19,45 | -2,26% | - |
| 19.09.2024 | 19,50 | 19,90 | 19,50 | 19,90 | 0,51% | 253,00 |
| 18.09.2024 | 19,20 | 19,80 | 19,20 | 19,80 | 3,66% | 510,00 |
| 17.09.2024 | 19,00 | 19,10 | 19,00 | 19,10 | 0,53% | 260,00 |
| 16.09.2024 | 18,70 | 19,00 | 18,70 | 19,00 | 2,15% | 279,00 |
| 13.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | 50,00 |
| 12.09.2024 | 18,60 | 19,00 | 18,30 | 18,50 | -4,39% | 894,00 |
| 11.09.2024 | 19,60 | 19,60 | 19,35 | 19,35 | -0,77% | - |
| 10.09.2024 | 19,40 | 20,60 | 19,00 | 19,50 | 2,09% | 2.952,00 |
| 09.09.2024 | 18,20 | 19,30 | 18,20 | 19,10 | 3,80% | 1.481,00 |
| 06.09.2024 | 18,70 | 18,70 | 18,00 | 18,40 | -2,13% | 242,00 |
| 05.09.2024 | 18,70 | 18,80 | 18,60 | 18,80 | 0,00% | 358,00 |
| 04.09.2024 | 19,00 | 19,00 | 18,40 | 18,80 | -2,08% | 920,00 |
| 03.09.2024 | 19,40 | 19,60 | 19,20 | 19,20 | 0,52% | 1.510,00 |
| 02.09.2024 | 19,20 | 19,20 | 18,50 | 19,10 | 2,14% | 1.406,00 |
| 30.08.2024 | 18,50 | 18,70 | 18,20 | 18,70 | 1,08% | 761,00 |
| 29.08.2024 | 18,00 | 18,50 | 17,80 | 18,50 | 2,78% | 2.933,00 |
| 28.08.2024 | 17,70 | 18,00 | 17,70 | 18,00 | -1,10% | 777,00 |
| 27.08.2024 | 17,10 | 18,20 | 17,10 | 18,20 | 6,43% | 421,00 |
| 26.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | 315,00 |
| 23.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 7,00 |
| 22.08.2024 | 17,50 | 17,65 | 17,35 | 17,50 | 0,29% | - |
| 21.08.2024 | 17,50 | 17,55 | 17,30 | 17,45 | 1,45% | - |
| 20.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,29% | 290,00 |
| 19.08.2024 | 17,35 | 17,55 | 17,25 | 17,25 | 0,29% | - |
| 16.08.2024 | 17,30 | 17,30 | 17,20 | 17,20 | -3,37% | 500,00 |
| 15.08.2024 | 17,10 | 17,80 | 17,10 | 17,80 | -0,28% | 840,00 |