17,350€
-0,86%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.08.2025 | 16,60 | 19,20 | 16,20 | 18,40 | 6,98% | 6.307,00 |
| 01.08.2025 | 18,50 | 18,50 | 16,90 | 17,20 | -7,03% | 1.720,00 |
| 31.07.2025 | 18,70 | 18,70 | 18,40 | 18,50 | -0,54% | 404,00 |
| 30.07.2025 | 19,20 | 19,20 | 18,50 | 18,60 | -2,62% | 1.414,00 |
| 29.07.2025 | 19,20 | 19,20 | 19,10 | 19,10 | 1,60% | 395,00 |
| 28.07.2025 | 19,10 | 19,30 | 18,80 | 18,80 | -1,57% | 1.311,00 |
| 25.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | 1,00 |
| 24.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | 34,00 |
| 23.07.2025 | 19,20 | 19,30 | 19,00 | 19,20 | 0,00% | 162,00 |
| 22.07.2025 | 18,90 | 19,20 | 18,90 | 19,20 | 0,00% | 154,00 |
| 21.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | 42,00 |
| 18.07.2025 | 18,90 | 19,10 | 18,90 | 19,10 | 2,69% | 507,00 |
| 17.07.2025 | 18,80 | 18,80 | 18,60 | 18,60 | -2,62% | 320,00 |
| 16.07.2025 | 19,40 | 19,40 | 18,80 | 19,10 | 1,60% | 306,00 |
| 15.07.2025 | 19,00 | 19,40 | 18,80 | 18,80 | 1,08% | 1.852,00 |
| 14.07.2025 | 19,10 | 19,20 | 18,60 | 18,60 | -1,06% | 569,00 |
| 11.07.2025 | 18,60 | 19,40 | 18,60 | 18,80 | 1,08% | 141,00 |
| 10.07.2025 | 19,10 | 19,20 | 18,60 | 18,60 | 0,54% | 547,00 |
| 09.07.2025 | 19,50 | 19,50 | 18,50 | 18,50 | -5,13% | 752,00 |
| 08.07.2025 | 19,70 | 19,70 | 19,00 | 19,50 | 1,04% | 130,00 |
| 07.07.2025 | 19,00 | 19,30 | 19,00 | 19,30 | 1,58% | 201,00 |
| 04.07.2025 | 19,50 | 19,50 | 19,00 | 19,00 | -1,04% | 232,00 |
| 03.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | 20,00 |
| 02.07.2025 | 19,60 | 19,60 | 19,10 | 19,10 | 1,06% | 961,00 |
| 01.07.2025 | 19,30 | 19,50 | 18,90 | 18,90 | -1,05% | 75,00 |
| 30.06.2025 | 19,40 | 19,40 | 19,00 | 19,10 | 1,06% | 291,00 |
| 27.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | 50,00 |
| 26.06.2025 | 19,70 | 19,70 | 19,10 | 19,10 | 0,00% | 136,00 |
| 25.06.2025 | 19,30 | 19,30 | 19,10 | 19,10 | 0,53% | 14,00 |
| 24.06.2025 | 19,20 | 19,40 | 19,00 | 19,00 | -3,06% | 112,00 |
| 23.06.2025 | 18,70 | 19,80 | 18,10 | 19,60 | 0,51% | 2.274,00 |
| 20.06.2025 | 19,40 | 19,50 | 19,40 | 19,50 | 2,09% | 140,00 |
| 19.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | 186,00 |
| 18.06.2025 | 18,50 | 19,60 | 18,50 | 19,20 | 2,67% | 993,00 |
| 17.06.2025 | 19,20 | 19,20 | 18,70 | 18,70 | -3,11% | 185,00 |
| 16.06.2025 | 19,00 | 19,30 | 18,40 | 19,30 | 2,66% | 831,00 |
| 13.06.2025 | 19,30 | 19,50 | 18,80 | 18,80 | -5,05% | 578,00 |
| 12.06.2025 | 19,50 | 19,80 | 19,50 | 19,80 | 3,13% | 193,00 |
| 11.06.2025 | 19,90 | 19,90 | 19,20 | 19,20 | -0,52% | 585,00 |
| 10.06.2025 | 19,50 | 19,90 | 19,30 | 19,30 | -3,50% | 981,00 |
| 09.06.2025 | 19,90 | 20,00 | 19,30 | 20,00 | 0,50% | 630,00 |
| 06.06.2025 | 19,60 | 20,20 | 19,50 | 19,90 | 0,00% | 1.239,00 |
| 05.06.2025 | 20,40 | 20,40 | 19,30 | 19,90 | -3,40% | 1.775,00 |
| 04.06.2025 | 20,60 | 20,80 | 20,20 | 20,60 | 0,00% | 4.388,00 |
| 03.06.2025 | 20,00 | 21,00 | 19,40 | 20,60 | 5,10% | 2.854,00 |
| 02.06.2025 | 19,00 | 20,00 | 19,00 | 19,60 | 3,16% | 1.031,00 |
| 30.05.2025 | 19,60 | 19,60 | 19,00 | 19,00 | -2,06% | 143,00 |
| 29.05.2025 | 19,40 | 21,20 | 18,80 | 19,40 | -2,51% | 1.475,00 |
| 28.05.2025 | 19,40 | 19,90 | 19,40 | 19,90 | 0,51% | 638,00 |
| 27.05.2025 | 19,40 | 19,80 | 19,40 | 19,80 | 2,06% | 318,00 |
| 26.05.2025 | 19,40 | 19,70 | 19,00 | 19,40 | -1,02% | 1.228,00 |
| 23.05.2025 | 18,80 | 19,80 | 18,70 | 19,60 | 4,26% | 3.199,00 |
| 22.05.2025 | 18,60 | 19,00 | 18,30 | 18,80 | 3,30% | 2.909,00 |
| 21.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | 75,00 |
| 20.05.2025 | 18,40 | 18,40 | 17,80 | 17,80 | -3,26% | 1.040,00 |
| 19.05.2025 | 18,30 | 18,50 | 18,30 | 18,40 | -2,13% | 307,00 |
| 16.05.2025 | 18,20 | 18,80 | 18,10 | 18,80 | 1,08% | 1.614,00 |
| 15.05.2025 | 18,40 | 18,60 | 18,00 | 18,60 | 1,09% | 211,00 |
| 14.05.2025 | 17,50 | 18,40 | 17,50 | 18,40 | 4,55% | 148,00 |
| 13.05.2025 | 17,60 | 18,00 | 17,60 | 17,60 | 2,92% | 929,00 |
| 12.05.2025 | 18,30 | 18,30 | 16,70 | 17,10 | -7,07% | 1.513,00 |
| 09.05.2025 | 18,20 | 18,40 | 17,70 | 18,40 | 3,95% | 117,00 |
| 08.05.2025 | 18,00 | 18,00 | 17,70 | 17,70 | 0,57% | 4,00 |
| 07.05.2025 | 17,60 | 18,20 | 17,60 | 17,60 | -1,12% | 185,00 |
| 06.05.2025 | 17,70 | 17,80 | 17,30 | 17,80 | 2,89% | 1.065,00 |
| 05.05.2025 | 18,10 | 18,10 | 17,30 | 17,30 | -1,70% | 255,00 |
| 02.05.2025 | 17,60 | 18,10 | 17,60 | 17,60 | -2,22% | 226,00 |
| 30.04.2025 | 18,30 | 18,30 | 18,00 | 18,00 | -4,26% | 190,00 |
| 29.04.2025 | 18,80 | 18,80 | 18,40 | 18,80 | 1,62% | 36,00 |
| 28.04.2025 | 18,50 | 18,90 | 18,30 | 18,50 | 0,00% | 404,00 |
| 25.04.2025 | 18,70 | 18,90 | 18,50 | 18,50 | 0,00% | 388,00 |
| 24.04.2025 | 18,70 | 18,70 | 18,50 | 18,50 | -1,60% | 5,00 |
| 23.04.2025 | 18,70 | 18,80 | 18,30 | 18,80 | 0,00% | 328,00 |
| 22.04.2025 | 17,60 | 18,80 | 17,00 | 18,80 | 8,05% | 83,00 |
| 17.04.2025 | 18,00 | 18,00 | 17,40 | 17,40 | 0,00% | 1.722,00 |
| 16.04.2025 | 17,50 | 17,50 | 16,90 | 17,40 | 0,58% | 869,00 |
| 15.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | 38,00 |
| 14.04.2025 | 17,50 | 17,80 | 17,30 | 17,80 | 5,33% | 46,00 |
| 11.04.2025 | 17,10 | 17,10 | 16,60 | 16,90 | -1,17% | 2.111,00 |
| 10.04.2025 | 19,00 | 19,00 | 17,10 | 17,10 | -7,57% | 1.317,00 |
| 09.04.2025 | 16,90 | 19,00 | 16,80 | 18,50 | 2,78% | 1.595,00 |
| 08.04.2025 | 18,40 | 18,40 | 17,60 | 18,00 | -2,70% | 280,00 |
| 07.04.2025 | 18,00 | 18,50 | 15,60 | 18,50 | 3,35% | 1.612,00 |
| 04.04.2025 | 19,50 | 19,50 | 17,70 | 17,90 | -5,79% | 1.365,00 |
| 03.04.2025 | 19,40 | 19,80 | 19,00 | 19,00 | -4,52% | 1.072,00 |
| 02.04.2025 | 20,20 | 20,20 | 19,60 | 19,90 | -2,45% | 994,00 |
| 01.04.2025 | 19,20 | 20,40 | 19,20 | 20,40 | 4,62% | 1.522,00 |
| 31.03.2025 | 19,60 | 19,60 | 18,80 | 19,50 | 2,63% | 4.070,00 |
| 28.03.2025 | 19,60 | 19,90 | 19,00 | 19,00 | -1,55% | 2.871,00 |
| 27.03.2025 | 19,10 | 19,80 | 18,60 | 19,30 | 1,58% | 3.259,00 |
| 26.03.2025 | 18,80 | 19,30 | 18,40 | 19,00 | -2,06% | 1.652,00 |