18,550€
-0,27%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 18,50 | 19,00 | 18,45 | 18,80 | 1,08% | 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 |
| 14.08.2024 | 18,20 | 18,20 | 17,75 | 17,85 | -0,83% | - |
| 13.08.2024 | 17,50 | 18,10 | 17,50 | 18,00 | 1,69% | 517,00 |
| 12.08.2024 | 18,10 | 18,10 | 17,70 | 17,70 | -1,67% | - |
| 09.08.2024 | 18,00 | 18,00 | 17,80 | 18,00 | 3,15% | 408,00 |
| 08.08.2024 | 17,85 | 17,85 | 17,25 | 17,45 | 0,29% | - |
| 07.08.2024 | 17,80 | 17,80 | 17,40 | 17,40 | 0,58% | 220,00 |
| 06.08.2024 | 17,70 | 17,70 | 17,30 | 17,30 | 0,58% | 130,00 |
| 05.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | 200,00 |
| 02.08.2024 | 17,60 | 17,60 | 17,50 | 17,50 | -3,31% | 640,00 |
| 01.08.2024 | 18,40 | 18,40 | 18,10 | 18,10 | -1,09% | 225,00 |
| 31.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | 100,00 |
| 30.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | 170,00 |
| 29.07.2024 | 18,80 | 18,80 | 18,20 | 18,20 | -1,09% | 271,00 |
| 26.07.2024 | 18,30 | 18,40 | 18,30 | 18,40 | -0,81% | 370,00 |
| 25.07.2024 | 18,55 | 18,55 | 18,55 | 18,55 | 1,37% | - |
| 24.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | 200,00 |
| 23.07.2024 | 18,40 | 18,70 | 18,40 | 18,70 | 1,63% | 191,00 |
| 22.07.2024 | 18,55 | 18,60 | 18,40 | 18,40 | -0,54% | - |
| 19.07.2024 | 18,30 | 18,50 | 18,30 | 18,50 | -0,54% | 1.325,00 |
| 18.07.2024 | 18,50 | 18,60 | 18,50 | 18,60 | -1,06% | 550,00 |
| 17.07.2024 | 18,40 | 18,80 | 18,30 | 18,80 | 1,08% | 1.527,00 |
| 16.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | 260,00 |
| 15.07.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | 28,00 |
| 12.07.2024 | 19,90 | 19,90 | 18,90 | 18,90 | -0,79% | 1.379,00 |
| 11.07.2024 | 19,10 | 19,25 | 18,90 | 19,05 | 1,33% | - |
| 10.07.2024 | 19,30 | 19,30 | 18,80 | 18,80 | -3,59% | 675,00 |
| 09.07.2024 | 19,40 | 19,50 | 19,40 | 19,50 | 0,52% | 170,00 |
| 08.07.2024 | 20,00 | 20,00 | 19,30 | 19,40 | 0,00% | 1.645,00 |
| 05.07.2024 | 19,30 | 19,40 | 19,30 | 19,40 | 0,00% | 470,00 |
| 04.07.2024 | 19,00 | 19,90 | 19,00 | 19,40 | 1,04% | 2.736,00 |
| 03.07.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | 17,00 |
| 02.07.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | 762,00 |
| 01.07.2024 | 19,20 | 19,30 | 19,10 | 19,30 | -1,53% | 411,00 |
| 28.06.2024 | 19,20 | 19,60 | 19,20 | 19,60 | -0,51% | 950,00 |
| 27.06.2024 | 19,20 | 19,70 | 18,90 | 19,70 | -3,43% | 837,00 |
| 26.06.2024 | 20,00 | 20,40 | 20,00 | 20,40 | 0,00% | 125,00 |
| 25.06.2024 | 20,00 | 20,40 | 20,00 | 20,40 | 3,03% | 57,00 |
| 24.06.2024 | 20,40 | 20,40 | 19,80 | 19,80 | -2,94% | 382,00 |
| 21.06.2024 | 20,60 | 20,60 | 20,30 | 20,40 | 0,00% | - |
| 20.06.2024 | 20,60 | 20,90 | 20,40 | 20,40 | 0,00% | - |
| 19.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 130,00 |
| 18.06.2024 | 20,20 | 20,40 | 20,20 | 20,40 | -1,92% | 324,00 |
| 17.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 150,00 |
| 14.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 100,00 |
| 13.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 12.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 51,00 |
| 11.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 106,00 |
| 10.06.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | 250,00 |
| 07.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,44% | 500,00 |
| 06.06.2024 | 20,80 | 20,90 | 20,80 | 20,90 | 0,00% | - |
| 05.06.2024 | 21,20 | 21,30 | 20,80 | 20,90 | -1,42% | - |
| 04.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 300,00 |
| 03.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,42% | 240,00 |
| 31.05.2024 | 21,00 | 21,10 | 21,00 | 21,10 | -0,47% | - |
| 30.05.2024 | 21,00 | 21,20 | 21,00 | 21,20 | -0,47% | 940,00 |
| 29.05.2024 | 21,50 | 21,60 | 21,30 | 21,30 | 1,43% | - |
| 28.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 130,00 |
| 27.05.2024 | 21,00 | 21,20 | 21,00 | 21,00 | 0,00% | 306,00 |
| 24.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 98,00 |
| 23.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 50,00 |
| 22.05.2024 | 20,80 | 21,40 | 20,60 | 21,00 | -0,94% | 3.088,00 |
| 21.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 341,00 |
| 20.05.2024 | 22,00 | 22,00 | 21,00 | 21,20 | 0,00% | 1.551,00 |
| 17.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | 150,00 |
| 16.05.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | 980,00 |
| 15.05.2024 | 20,80 | 21,60 | 20,80 | 21,40 | 2,88% | 2.339,00 |
| 14.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | 75,00 |
| 13.05.2024 | 20,80 | 20,80 | 20,00 | 20,00 | -2,91% | 235,00 |
| 10.05.2024 | 20,00 | 20,60 | 20,00 | 20,60 | 1,98% | 748,00 |
| 09.05.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 50,00 |
| 08.05.2024 | 20,60 | 20,60 | 20,40 | 20,60 | -0,96% | 695,00 |
| 07.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 100,00 |
| 06.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 243,00 |
| 03.05.2024 | 20,40 | 20,80 | 20,20 | 20,80 | 0,97% | 1.310,00 |
| 02.05.2024 | 21,00 | 21,00 | 20,40 | 20,60 | -0,96% | 970,00 |
| 30.04.2024 | 21,40 | 21,40 | 20,80 | 20,80 | -2,80% | 150,00 |
| 29.04.2024 | 21,40 | 21,60 | 21,00 | 21,40 | 0,00% | 930,00 |