10,450€
-0,48%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | 287,00 |
| 29.10.2026 | 10,80 | 10,80 | 10,50 | 10,50 | -3,67% | 1.529,00 |
| 28.10.2026 | 10,70 | 10,90 | 10,70 | 10,90 | 0,93% | 1.990,00 |
| 27.10.2026 | 10,60 | 10,80 | 10,60 | 10,80 | 1,89% | 7,00 |
| 26.10.2026 | 10,80 | 10,80 | 10,60 | 10,60 | -1,85% | 204,00 |
| 23.10.2026 | 10,90 | 11,00 | 10,80 | 10,80 | -0,92% | 99,00 |
| 22.10.2026 | 11,10 | 11,10 | 10,90 | 10,90 | -1,80% | 1.080,00 |
| 21.10.2026 | 11,30 | 11,40 | 11,10 | 11,10 | 0,91% | 620,00 |
| 20.10.2026 | 11,10 | 11,10 | 11,00 | 11,00 | -1,79% | 1.075,00 |
| 19.10.2026 | 11,10 | 11,20 | 11,10 | 11,20 | 0,00% | 272,00 |
| 16.10.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | 140,00 |
| 15.10.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | 27,00 |
| 14.10.2026 | 11,60 | 11,60 | 11,30 | 11,60 | 1,75% | 273,00 |
| 13.10.2026 | 11,20 | 11,40 | 11,20 | 11,40 | 5,56% | 842,00 |
| 12.10.2026 | 11,20 | 11,20 | 10,80 | 10,80 | -2,70% | 135,00 |
| 09.10.2026 | 11,30 | 11,30 | 10,70 | 11,10 | -0,89% | 232,00 |
| 08.10.2026 | 11,40 | 11,40 | 11,20 | 11,20 | -3,86% | 248,00 |
| 07.10.2026 | 11,75 | 11,75 | 11,65 | 11,65 | 1,30% | - |
| 06.10.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | 363,00 |
| 05.10.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | 484,00 |
| 02.10.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | 100,00 |
| 01.10.2026 | 11,80 | 12,10 | 11,20 | 11,20 | -7,44% | 691,00 |
| 30.09.2026 | 12,00 | 12,10 | 12,00 | 12,10 | 0,00% | 1.108,00 |
| 29.09.2026 | 12,00 | 12,10 | 12,00 | 12,10 | 0,00% | 540,00 |
| 28.09.2026 | 12,40 | 12,40 | 12,10 | 12,10 | 0,00% | 177,00 |
| 25.09.2026 | 12,20 | 12,20 | 12,10 | 12,10 | 0,00% | 2,00 |
| 24.09.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | 1,00 |
| 23.09.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | 2,00 |
| 21.09.2026 | 12,10 | 12,40 | 12,00 | 12,40 | 1,64% | 26,00 |
| 18.09.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 1,00 |
| 17.09.2026 | 12,10 | 12,10 | 12,00 | 12,00 | -4,00% | 49,00 |
| 16.09.2026 | 12,10 | 12,50 | 12,10 | 12,50 | 1,63% | 577,00 |
| 15.09.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | 19,00 |
| 14.09.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 188,00 |
| 11.09.2026 | 12,50 | 12,50 | 12,40 | 12,40 | -0,80% | 963,00 |
| 10.09.2026 | 12,40 | 12,50 | 12,40 | 12,50 | -0,79% | 232,00 |
| 09.09.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 4,00 |
| 08.09.2026 | 12,40 | 12,80 | 12,40 | 12,80 | 0,79% | 499,00 |
| 07.09.2026 | 13,00 | 13,00 | 12,40 | 12,70 | 0,79% | 143,00 |
| 04.09.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | 101,00 |
| 03.09.2026 | 12,70 | 12,70 | 12,20 | 12,40 | -2,36% | 752,00 |
| 02.09.2026 | 12,90 | 13,00 | 12,30 | 12,70 | 2,42% | 849,00 |
| 01.09.2026 | 13,10 | 13,20 | 12,40 | 12,40 | -6,06% | 498,00 |
| 31.08.2026 | 13,30 | 13,30 | 12,90 | 13,20 | 0,76% | 414,00 |
| 28.08.2026 | 12,60 | 13,60 | 12,60 | 13,10 | 3,15% | 734,00 |
| 27.08.2026 | 12,30 | 12,70 | 12,30 | 12,70 | -0,78% | 47,00 |
| 26.08.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | 5,00 |
| 25.08.2026 | 12,90 | 12,90 | 12,60 | 12,60 | -1,56% | 180,00 |
| 24.08.2026 | 13,50 | 13,50 | 12,80 | 12,80 | -5,19% | 126,00 |
| 21.08.2026 | 13,70 | 13,70 | 13,30 | 13,50 | -0,74% | 176,00 |
| 20.08.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | 24,00 |
| 19.08.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 200,00 |
| 18.08.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | 11,00 |
| 17.08.2026 | 13,70 | 13,80 | 13,50 | 13,80 | 0,73% | 102,00 |
| 12.08.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 2,00 |
| 11.08.2026 | 14,00 | 14,00 | 13,40 | 13,70 | -3,52% | 228,00 |
| 06.08.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 200,00 |
| 05.08.2026 | 13,80 | 14,20 | 13,80 | 14,20 | 2,90% | 11,00 |
| 04.08.2026 | 13,80 | 13,90 | 13,80 | 13,80 | 0,00% | 427,00 |
| 03.08.2026 | 13,70 | 13,90 | 13,10 | 13,80 | 1,47% | 1.077,00 |
| 31.07.2026 | 13,40 | 13,60 | 13,40 | 13,60 | 0,00% | 2.007,00 |
| 29.07.2026 | 13,50 | 13,60 | 13,50 | 13,60 | 0,00% | 927,00 |
| 28.07.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,37% | 150,00 |
| 27.07.2026 | 13,55 | 13,55 | 13,45 | 13,55 | 0,37% | - |
| 24.07.2026 | 13,20 | 13,50 | 13,20 | 13,50 | 0,75% | 323,00 |
| 23.07.2026 | 13,50 | 13,50 | 13,40 | 13,40 | -0,74% | 678,00 |
| 22.07.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | 22,00 |
| 21.07.2026 | 13,70 | 13,70 | 13,50 | 13,60 | -2,16% | 2.596,00 |
| 20.07.2026 | 13,70 | 14,00 | 13,70 | 13,90 | 2,21% | 45,00 |
| 17.07.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | 4,00 |
| 16.07.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | 230,00 |
| 15.07.2026 | 13,90 | 13,90 | 13,60 | 13,60 | -2,86% | 184,00 |
| 14.07.2026 | 13,80 | 14,00 | 13,60 | 14,00 | 3,70% | 8,00 |
| 13.07.2026 | 13,60 | 14,20 | 13,50 | 13,50 | -4,26% | 893,00 |
| 10.07.2026 | 13,70 | 14,10 | 13,70 | 14,10 | 2,17% | 310,00 |
| 08.07.2026 | 13,90 | 13,90 | 13,60 | 13,80 | -2,82% | 1.715,00 |
| 07.07.2026 | 14,00 | 14,20 | 13,80 | 14,20 | 2,90% | 309,00 |
| 06.07.2026 | 13,90 | 14,00 | 13,80 | 13,80 | 0,73% | 638,00 |
| 03.07.2026 | 14,00 | 14,10 | 13,70 | 13,70 | -4,20% | 1.426,00 |
| 02.07.2026 | 14,20 | 14,30 | 14,00 | 14,30 | 2,14% | 429,00 |
| 01.07.2026 | 14,20 | 14,20 | 14,00 | 14,00 | 1,45% | 449,00 |
| 30.06.2026 | 14,40 | 14,40 | 13,80 | 13,80 | -1,43% | 7,00 |
| 29.06.2026 | 14,50 | 14,50 | 14,00 | 14,00 | -3,45% | 165,00 |
| 26.06.2026 | 14,50 | 14,50 | 14,20 | 14,50 | 0,69% | 443,00 |
| 25.06.2026 | 14,00 | 14,40 | 14,00 | 14,40 | 2,86% | 31,00 |
| 24.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | 1,00 |
| 23.06.2026 | 14,10 | 14,40 | 14,10 | 14,40 | 5,88% | 682,00 |
| 22.06.2026 | 14,30 | 14,30 | 13,60 | 13,60 | -2,86% | 860,00 |
| 19.06.2026 | 14,10 | 14,10 | 14,00 | 14,00 | -4,11% | 950,00 |
| 18.06.2026 | 14,70 | 14,70 | 14,00 | 14,60 | 2,82% | 4.614,00 |
| 17.06.2026 | 14,30 | 14,30 | 14,00 | 14,20 | 2,90% | 1.322,00 |
| 16.06.2026 | 13,50 | 13,80 | 13,50 | 13,80 | 2,22% | 532,00 |
| 15.06.2026 | 13,50 | 13,50 | 13,40 | 13,50 | 0,00% | 2.857,00 |
| 11.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | 200,00 |
| 10.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | 104,00 |
| 09.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | 50,00 |
| 08.06.2026 | 13,90 | 13,90 | 13,40 | 13,60 | -1,45% | 761,00 |
| 05.06.2026 | 14,20 | 14,20 | 13,60 | 13,80 | -2,82% | 1.951,00 |
| 04.06.2026 | 13,90 | 14,20 | 13,90 | 14,20 | 5,19% | 406,00 |
| 03.06.2026 | 14,30 | 14,30 | 13,40 | 13,50 | -3,57% | 1.321,00 |