12,350€
-0,40%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2026 | 12,40 | 12,40 | 12,10 | 12,40 | 0,00% | 819,00 |
| 19.05.2026 | 12,20 | 12,40 | 12,20 | 12,40 | 2,48% | 485,00 |
| 18.05.2026 | 12,50 | 12,50 | 12,10 | 12,10 | -3,20% | 1.476,00 |
| 15.05.2026 | 12,60 | 12,60 | 12,10 | 12,50 | 0,00% | 174,00 |
| 14.05.2026 | 12,90 | 12,90 | 12,50 | 12,50 | 0,81% | 1.058,00 |
| 13.05.2026 | 12,20 | 12,50 | 12,20 | 12,40 | 0,81% | 1.538,00 |
| 12.05.2026 | 12,70 | 12,70 | 12,00 | 12,30 | -3,91% | 1.141,00 |
| 11.05.2026 | 12,90 | 12,90 | 12,60 | 12,80 | -0,78% | 1.066,00 |
| 08.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 30,00 |
| 07.05.2026 | 13,10 | 13,10 | 12,60 | 12,90 | -1,53% | 891,00 |
| 06.05.2026 | 13,30 | 13,30 | 12,90 | 13,10 | -1,50% | 345,00 |
| 05.05.2026 | 13,30 | 13,60 | 13,30 | 13,30 | -1,48% | 1.412,00 |
| 04.05.2026 | 13,40 | 13,50 | 13,10 | 13,50 | 1,50% | 1.183,00 |
| 30.04.2026 | 13,30 | 13,30 | 13,10 | 13,30 | 0,00% | 158,00 |
| 29.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | 13,00 |
| 28.04.2026 | 13,30 | 13,30 | 13,10 | 13,10 | -0,76% | 32,00 |
| 27.04.2026 | 13,30 | 13,30 | 12,60 | 13,20 | 1,54% | 1.315,00 |
| 24.04.2026 | 13,30 | 13,30 | 13,00 | 13,00 | -1,52% | 654,00 |
| 23.04.2026 | 13,30 | 13,30 | 13,20 | 13,20 | 0,76% | 12,00 |
| 22.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | 25,00 |
| 21.04.2026 | 13,10 | 13,30 | 13,10 | 13,30 | 0,76% | 202,00 |
| 20.04.2026 | 13,30 | 13,30 | 13,20 | 13,20 | -1,12% | 221,00 |
| 17.04.2026 | 13,20 | 13,35 | 13,20 | 13,35 | -0,37% | - |
| 16.04.2026 | 13,00 | 13,40 | 13,00 | 13,40 | 1,52% | 243,00 |
| 15.04.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | 180,00 |
| 14.04.2026 | 13,20 | 13,30 | 13,20 | 13,30 | -2,21% | 344,00 |
| 13.04.2026 | 13,10 | 13,60 | 13,10 | 13,60 | 0,74% | 170,00 |
| 10.04.2026 | 13,20 | 13,50 | 13,20 | 13,50 | 2,27% | 21,00 |
| 09.04.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | 2,00 |
| 08.04.2026 | 13,90 | 14,20 | 13,20 | 13,60 | -2,16% | 1.983,00 |
| 07.04.2026 | 13,70 | 13,90 | 13,30 | 13,90 | 0,00% | 981,00 |
| 02.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | 6,00 |
| 01.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 3,76% | 36,00 |
| 31.03.2026 | 13,00 | 13,50 | 13,00 | 13,30 | 0,00% | 486,00 |
| 30.03.2026 | 13,50 | 13,50 | 13,10 | 13,30 | 0,00% | 202,00 |
| 27.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | 85,00 |
| 26.03.2026 | 13,40 | 13,50 | 13,40 | 13,50 | 1,50% | 801,00 |
| 25.03.2026 | 13,70 | 13,70 | 13,30 | 13,30 | -1,48% | 332,00 |
| 24.03.2026 | 13,60 | 13,90 | 13,50 | 13,50 | 3,85% | 204,00 |
| 23.03.2026 | 12,90 | 13,30 | 12,90 | 13,00 | 0,78% | 456,00 |
| 20.03.2026 | 13,10 | 13,30 | 12,90 | 12,90 | -0,77% | 1.660,00 |
| 19.03.2026 | 13,30 | 13,30 | 13,00 | 13,00 | -2,99% | 492,00 |
| 18.03.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 18,00 |
| 17.03.2026 | 13,10 | 13,40 | 13,10 | 13,40 | 0,00% | 2,00 |
| 16.03.2026 | 13,40 | 13,40 | 13,00 | 13,40 | 1,52% | 56,00 |
| 13.03.2026 | 13,35 | 13,35 | 13,20 | 13,20 | -2,22% | - |
| 12.03.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | 30,00 |
| 11.03.2026 | 13,40 | 13,40 | 13,30 | 13,30 | 2,31% | 68,00 |
| 10.03.2026 | 13,20 | 13,50 | 13,00 | 13,00 | 0,00% | 102,00 |
| 09.03.2026 | 13,00 | 13,00 | 12,90 | 13,00 | 0,78% | 542,00 |
| 06.03.2026 | 13,20 | 13,20 | 12,90 | 12,90 | -0,77% | 6.580,00 |
| 05.03.2026 | 13,10 | 13,10 | 13,00 | 13,00 | -2,99% | 125,00 |
| 04.03.2026 | 13,00 | 13,40 | 13,00 | 13,40 | 2,29% | 110,00 |
| 03.03.2026 | 13,50 | 13,50 | 12,90 | 13,10 | -0,76% | 4.417,00 |
| 02.03.2026 | 13,40 | 13,40 | 13,20 | 13,20 | -0,75% | 1.290,00 |
| 27.02.2026 | 13,60 | 13,60 | 13,30 | 13,30 | 0,00% | 292,00 |
| 26.02.2026 | 13,20 | 13,40 | 13,20 | 13,30 | -2,21% | 570,00 |
| 25.02.2026 | 12,90 | 13,60 | 12,90 | 13,60 | 6,25% | 1.036,00 |
| 24.02.2026 | 13,70 | 13,70 | 12,80 | 12,80 | -6,57% | 2.703,00 |
| 23.02.2026 | 13,30 | 13,70 | 12,60 | 13,70 | 6,20% | 4.866,00 |
| 20.02.2026 | 13,20 | 13,20 | 12,90 | 12,90 | 0,00% | 919,00 |
| 19.02.2026 | 13,00 | 13,20 | 12,90 | 12,90 | 3,20% | 493,00 |
| 18.02.2026 | 12,40 | 12,50 | 12,00 | 12,50 | 0,00% | 20.060,00 |
| 17.02.2026 | 14,00 | 14,00 | 12,40 | 12,50 | -10,71% | 6.399,00 |
| 16.02.2026 | 14,00 | 14,60 | 14,00 | 14,00 | -2,78% | 1.256,00 |
| 13.02.2026 | 14,60 | 14,60 | 14,40 | 14,40 | 1,41% | 359,00 |
| 12.02.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | 210,00 |
| 11.02.2026 | 14,60 | 14,60 | 14,30 | 14,30 | -0,69% | 318,00 |
| 10.02.2026 | 14,40 | 14,50 | 14,40 | 14,40 | 0,70% | 1.207,00 |
| 09.02.2026 | 15,00 | 15,00 | 14,30 | 14,30 | -3,38% | 4.529,00 |
| 06.02.2026 | 14,60 | 14,90 | 14,60 | 14,80 | 2,07% | 521,00 |
| 05.02.2026 | 15,10 | 15,10 | 14,50 | 14,50 | -0,68% | 264,00 |
| 04.02.2026 | 14,80 | 15,40 | 14,60 | 14,60 | 1,39% | 850,00 |
| 03.02.2026 | 14,70 | 14,70 | 14,40 | 14,40 | -2,04% | 221,00 |
| 02.02.2026 | 14,80 | 14,80 | 14,40 | 14,70 | 1,38% | 6,00 |
| 30.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 38,00 |
| 29.01.2026 | 14,50 | 14,70 | 14,50 | 14,50 | -2,03% | 517,00 |
| 28.01.2026 | 14,90 | 15,00 | 14,40 | 14,80 | -3,27% | 3.929,00 |
| 27.01.2026 | 14,60 | 15,30 | 14,60 | 15,30 | 3,38% | 85,00 |
| 26.01.2026 | 15,10 | 15,10 | 14,80 | 14,80 | 0,00% | 207,00 |
| 23.01.2026 | 14,80 | 14,80 | 14,70 | 14,80 | 2,07% | 2.113,00 |
| 22.01.2026 | 14,80 | 14,80 | 14,50 | 14,50 | 0,00% | 38,00 |
| 21.01.2026 | 14,50 | 14,70 | 14,50 | 14,50 | -2,03% | 211,00 |
| 20.01.2026 | 14,50 | 14,80 | 14,50 | 14,80 | 0,68% | 531,00 |
| 19.01.2026 | 14,50 | 14,90 | 14,50 | 14,70 | -1,34% | 504,00 |
| 16.01.2026 | 15,10 | 15,10 | 14,40 | 14,90 | 0,00% | 1.150,00 |
| 15.01.2026 | 14,70 | 15,00 | 14,50 | 14,90 | 1,36% | 1.424,00 |
| 14.01.2026 | 15,00 | 15,10 | 14,70 | 14,70 | 0,68% | 1.019,00 |
| 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 |