14,850€
1,71%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2025 | 16,50 | 16,60 | 16,10 | 16,50 | -1,79% | 1.067,00 |
| 07.10.2025 | 16,60 | 16,90 | 16,60 | 16,80 | 1,20% | 770,00 |
| 06.10.2025 | 17,80 | 17,80 | 16,60 | 16,60 | -6,21% | 498,00 |
| 03.10.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | 125,00 |
| 02.10.2025 | 17,20 | 17,40 | 17,20 | 17,40 | 0,00% | 136,00 |
| 01.10.2025 | 16,90 | 17,40 | 16,80 | 17,40 | 3,57% | 215,00 |
| 30.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | 180,00 |
| 29.09.2025 | 16,30 | 16,90 | 16,10 | 16,60 | 1,22% | 571,00 |
| 26.09.2025 | 16,70 | 16,80 | 16,20 | 16,40 | -3,53% | 279,00 |
| 25.09.2025 | 16,60 | 17,00 | 16,60 | 17,00 | 2,41% | 390,00 |
| 24.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | 1,00 |
| 23.09.2025 | 17,30 | 17,30 | 16,90 | 16,90 | 0,00% | 23,00 |
| 22.09.2025 | 16,90 | 17,20 | 16,90 | 16,90 | 0,00% | 488,00 |
| 19.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | 80,00 |
| 17.09.2025 | 16,50 | 17,00 | 16,40 | 17,00 | 3,03% | 2.022,00 |
| 16.09.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 126,00 |
| 15.09.2025 | 16,50 | 16,70 | 16,50 | 16,50 | -1,20% | 795,00 |
| 12.09.2025 | 16,70 | 16,70 | 16,40 | 16,70 | 0,60% | 264,00 |
| 05.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | 302,00 |
| 04.09.2025 | 16,70 | 16,70 | 16,50 | 16,50 | 0,00% | 69,00 |
| 03.09.2025 | 16,80 | 16,80 | 16,50 | 16,50 | -2,37% | 1.660,00 |
| 02.09.2025 | 16,80 | 16,90 | 16,80 | 16,90 | 0,30% | 185,00 |
| 01.09.2025 | 16,90 | 16,95 | 16,85 | 16,85 | -0,30% | - |
| 29.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | 65,00 |
| 28.08.2025 | 17,20 | 17,20 | 17,00 | 17,10 | -0,58% | 795,00 |
| 27.08.2025 | 17,00 | 17,20 | 16,90 | 17,20 | 2,99% | 1.836,00 |
| 26.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | 1,00 |
| 25.08.2025 | 16,90 | 17,00 | 16,80 | 17,00 | 1,80% | 2.501,00 |
| 22.08.2025 | 17,30 | 17,30 | 16,70 | 16,70 | -1,76% | 556,00 |
| 21.08.2025 | 17,30 | 17,30 | 17,00 | 17,00 | 0,59% | 4,00 |
| 20.08.2025 | 17,00 | 17,00 | 16,90 | 16,90 | -2,31% | 316,00 |
| 19.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | 80,00 |
| 18.08.2025 | 17,60 | 17,60 | 17,50 | 17,50 | 1,16% | 6,00 |
| 15.08.2025 | 17,10 | 17,30 | 17,10 | 17,30 | -1,14% | 47,00 |
| 14.08.2025 | 17,30 | 17,50 | 17,10 | 17,50 | 0,57% | 596,00 |
| 13.08.2025 | 17,40 | 17,80 | 17,10 | 17,40 | -1,14% | 653,00 |
| 12.08.2025 | 17,40 | 17,70 | 17,10 | 17,60 | 1,73% | 155,00 |
| 11.08.2025 | 16,60 | 17,50 | 16,50 | 17,30 | 1,76% | 1.286,00 |
| 08.08.2025 | 17,50 | 17,60 | 17,00 | 17,00 | -5,03% | 585,00 |
| 07.08.2025 | 18,70 | 18,70 | 17,50 | 17,90 | -4,79% | 810,00 |
| 06.08.2025 | 19,10 | 19,10 | 18,60 | 18,80 | 1,62% | 278,00 |
| 05.08.2025 | 18,40 | 18,50 | 18,40 | 18,50 | 0,54% | 488,00 |