16,100€
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |