20,500€
-0,49%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 20,60 | 20,80 | 19,75 | 20,50 | -0,49% | 4.368,00 |
| 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 |
| 25.03.2025 | 19,10 | 19,40 | 18,60 | 19,40 | 3,19% | 324,00 |
| 24.03.2025 | 18,70 | 19,20 | 18,50 | 18,80 | 2,17% | 2.043,00 |
| 21.03.2025 | 18,50 | 18,50 | 18,40 | 18,40 | 1,10% | 490,00 |
| 20.03.2025 | 18,50 | 18,50 | 17,90 | 18,20 | 0,55% | 558,00 |
| 19.03.2025 | 17,40 | 18,10 | 17,20 | 18,10 | 4,02% | 834,00 |
| 18.03.2025 | 17,10 | 17,40 | 16,50 | 17,40 | 1,75% | 77,00 |
| 17.03.2025 | 17,00 | 17,10 | 16,90 | 17,10 | 1,18% | 111,00 |
| 14.03.2025 | 16,10 | 16,90 | 16,10 | 16,90 | 0,60% | 284,00 |
| 13.03.2025 | 16,50 | 16,80 | 16,50 | 16,80 | 2,44% | 236,00 |
| 12.03.2025 | 17,00 | 17,10 | 16,40 | 16,40 | -0,61% | 595,00 |
| 11.03.2025 | 16,90 | 16,90 | 16,40 | 16,50 | -1,20% | 48,00 |
| 10.03.2025 | 16,40 | 16,70 | 16,40 | 16,70 | 1,83% | 250,00 |
| 07.03.2025 | 16,60 | 16,60 | 16,20 | 16,40 | 0,00% | 1.475,00 |
| 06.03.2025 | 16,40 | 16,40 | 16,30 | 16,40 | -0,61% | 113,00 |
| 05.03.2025 | 16,90 | 16,90 | 16,50 | 16,50 | -0,60% | 16,00 |
| 04.03.2025 | 16,20 | 16,60 | 16,10 | 16,60 | 0,61% | 343,00 |
| 03.03.2025 | 16,00 | 16,50 | 16,00 | 16,50 | 1,23% | 1.012,00 |
| 28.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | 111,00 |
| 27.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | 4,00 |
| 26.02.2025 | 16,50 | 16,50 | 16,20 | 16,20 | 0,00% | 105,00 |
| 25.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | 1,00 |
| 24.02.2025 | 16,20 | 16,70 | 16,20 | 16,70 | 1,52% | 82,00 |
| 21.02.2025 | 16,40 | 16,60 | 16,40 | 16,45 | -1,50% | - |
| 20.02.2025 | 16,80 | 16,80 | 16,40 | 16,70 | 1,21% | 222,00 |
| 19.02.2025 | 16,80 | 16,80 | 16,50 | 16,50 | 0,00% | 612,00 |
| 18.02.2025 | 16,60 | 16,60 | 16,40 | 16,50 | -1,79% | 222,00 |
| 17.02.2025 | 16,40 | 16,80 | 16,40 | 16,80 | 1,20% | 94,00 |
| 14.02.2025 | 16,70 | 16,70 | 16,60 | 16,60 | 0,00% | 36,00 |
| 13.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | 1,00 |
| 12.02.2025 | 16,20 | 16,40 | 16,20 | 16,40 | 1,55% | 700,00 |
| 11.02.2025 | 16,00 | 16,20 | 15,95 | 16,15 | 1,57% | - |
| 10.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | 25,00 |
| 07.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | 12,00 |
| 06.02.2025 | 16,80 | 16,80 | 16,40 | 16,40 | 1,86% | 91,00 |
| 05.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | 990,00 |
| 04.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | 1,00 |
| 03.02.2025 | 17,40 | 17,40 | 16,20 | 16,40 | -3,53% | 655,00 |
| 31.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | 300,00 |
| 30.01.2025 | 17,15 | 17,20 | 17,10 | 17,20 | -1,15% | - |
| 29.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,05% | 1,00 |
| 28.01.2025 | 17,15 | 17,15 | 17,05 | 17,05 | 0,29% | - |
| 27.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -3,41% | 140,00 |
| 24.01.2025 | 17,20 | 17,60 | 17,20 | 17,60 | 2,92% | 41,00 |
| 23.01.2025 | 17,60 | 17,60 | 17,10 | 17,10 | -1,16% | 10,00 |
| 22.01.2025 | 17,40 | 17,40 | 17,25 | 17,30 | 0,00% | - |
| 21.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | 40,00 |
| 20.01.2025 | 17,40 | 17,40 | 17,30 | 17,40 | 1,75% | 558,00 |
| 17.01.2025 | 17,10 | 17,10 | 17,05 | 17,10 | 0,00% | - |
| 16.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 15.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | 50,00 |
| 14.01.2025 | 17,30 | 17,30 | 17,20 | 17,20 | -0,29% | - |
| 13.01.2025 | 17,30 | 17,30 | 17,20 | 17,25 | 1,47% | - |