16,500€
0,61%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 20.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | 215,00 |
| 19.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 18.02.2025 | 16,60 | 16,60 | 16,50 | 16,60 | 0,61% | 313,00 |
| 17.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 14.02.2025 | 16,50 | 16,60 | 16,50 | 16,60 | 1,22% | 1.652,00 |
| 13.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 12.02.2025 | 16,10 | 16,40 | 16,10 | 16,30 | 1,24% | 1.354,00 |
| 11.02.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 0,00% | 33,00 |
| 10.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 07.02.2025 | 16,00 | 16,10 | 15,90 | 16,10 | 0,00% | 1.137,00 |
| 06.02.2025 | 16,40 | 16,40 | 16,10 | 16,10 | -3,01% | 8.284,00 |
| 05.02.2025 | 16,10 | 16,80 | 16,10 | 16,60 | 1,84% | 3.908,00 |
| 04.02.2025 | 16,60 | 16,60 | 16,30 | 16,30 | -1,81% | 3.184,00 |
| 03.02.2025 | 16,80 | 16,80 | 16,20 | 16,60 | -2,92% | 4.814,00 |
| 31.01.2025 | 16,90 | 17,10 | 16,90 | 17,10 | -0,58% | 417,00 |
| 30.01.2025 | 17,00 | 17,20 | 17,00 | 17,20 | 0,00% | 2.367,00 |
| 29.01.2025 | 16,90 | 17,20 | 16,90 | 17,20 | 0,58% | 80,00 |
| 28.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 27.01.2025 | 17,20 | 17,20 | 16,80 | 17,20 | -1,15% | 1.700,00 |
| 24.01.2025 | 17,60 | 17,60 | 17,40 | 17,40 | 0,00% | 82,00 |
| 23.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 22.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 21.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | 293,00 |
| 20.01.2025 | 17,30 | 17,60 | 17,30 | 17,60 | 2,92% | 290,00 |
| 17.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 16.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 15.01.2025 | 17,00 | 17,10 | 16,90 | 17,10 | -1,16% | 1.010,00 |
| 14.01.2025 | 17,10 | 17,30 | 17,10 | 17,30 | 0,00% | 50,00 |
| 13.01.2025 | 17,10 | 17,30 | 17,10 | 17,30 | 0,00% | 2,00 |
| 10.01.2025 | 17,10 | 17,30 | 17,10 | 17,30 | 0,58% | 689,00 |
| 09.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 08.01.2025 | 16,90 | 17,40 | 16,90 | 17,40 | 4,19% | 708,00 |
| 07.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 06.01.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 0,00% | 478,00 |
| 03.01.2025 | 16,60 | 16,70 | 16,60 | 16,70 | -0,60% | 305,00 |
| 02.01.2025 | 16,60 | 16,90 | 16,60 | 16,80 | 3,07% | 826,00 |
| 30.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | 359,00 |
| 27.12.2024 | 17,40 | 17,40 | 16,10 | 16,40 | -2,96% | 2.669,00 |
| 23.12.2024 | 16,30 | 16,90 | 16,10 | 16,90 | 4,97% | 578,00 |
| 20.12.2024 | 16,60 | 16,70 | 16,10 | 16,10 | 0,00% | 988,00 |
| 19.12.2024 | 16,80 | 16,80 | 15,80 | 16,10 | -3,59% | 1.361,00 |
| 18.12.2024 | 17,10 | 17,10 | 16,70 | 16,70 | -3,47% | 305,00 |
| 17.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 16.12.2024 | 17,10 | 17,40 | 17,10 | 17,40 | 0,00% | 161,00 |
| 13.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 12.12.2024 | 16,90 | 17,70 | 16,90 | 17,50 | 5,42% | 3.507,00 |
| 11.12.2024 | 16,30 | 16,80 | 16,30 | 16,60 | 0,61% | 931,00 |
| 10.12.2024 | 16,20 | 16,70 | 16,20 | 16,50 | 0,00% | 1.035,00 |
| 09.12.2024 | 16,20 | 16,50 | 16,10 | 16,50 | 2,48% | 1.282,00 |
| 06.12.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 05.12.2024 | 16,30 | 16,30 | 16,20 | 16,20 | -0,61% | 665,00 |
| 04.12.2024 | 16,10 | 16,30 | 15,80 | 16,30 | -1,21% | 780,00 |
| 03.12.2024 | 16,70 | 16,70 | 16,40 | 16,50 | -2,94% | 312,00 |
| 02.12.2024 | 16,80 | 17,00 | 16,80 | 17,00 | -0,58% | 90,00 |
| 29.11.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 28.11.2024 | 17,50 | 18,10 | 16,90 | 16,90 | -1,74% | 879,00 |
| 27.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 26.11.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 25.11.2024 | 16,80 | 17,30 | 16,70 | 17,30 | 4,22% | 597,00 |
| 22.11.2024 | 16,00 | 16,70 | 16,00 | 16,60 | 4,40% | 514,00 |
| 21.11.2024 | 16,10 | 16,15 | 15,90 | 15,90 | -1,24% | - |
| 20.11.2024 | 16,30 | 16,30 | 15,80 | 16,10 | 0,63% | 1.413,00 |
| 19.11.2024 | 16,30 | 16,30 | 15,70 | 16,00 | -3,03% | 1.866,00 |
| 18.11.2024 | 16,50 | 16,60 | 16,20 | 16,50 | 0,00% | 291,00 |
| 15.11.2024 | 16,50 | 16,50 | 16,40 | 16,50 | -1,79% | 223,00 |
| 14.11.2024 | 16,40 | 16,80 | 16,40 | 16,80 | 1,82% | 386,00 |
| 13.11.2024 | 17,00 | 17,10 | 16,50 | 16,50 | -4,62% | 1.254,00 |
| 12.11.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 11.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | 337,00 |
| 08.11.2024 | 17,30 | 17,40 | 17,00 | 17,20 | -3,91% | 691,00 |
| 07.11.2024 | 17,70 | 18,10 | 17,60 | 17,90 | -1,65% | 40,00 |
| 06.11.2024 | 19,20 | 19,20 | 18,20 | 18,20 | -1,62% | 1.982,00 |
| 05.11.2024 | 19,40 | 19,40 | 18,50 | 18,50 | -2,63% | 1.088,00 |
| 04.11.2024 | 19,10 | 19,50 | 19,00 | 19,00 | 1,60% | 826,00 |
| 01.11.2024 | 17,80 | 19,30 | 17,30 | 18,70 | 5,65% | 2.810,00 |
| 31.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 30.10.2024 | 17,40 | 17,90 | 17,40 | 17,60 | -4,35% | 1.740,00 |
| 29.10.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | 1,00 |
| 28.10.2024 | 19,10 | 19,10 | 18,00 | 18,20 | -6,19% | 1.782,00 |
| 25.10.2024 | 19,50 | 19,50 | 19,40 | 19,40 | 0,52% | 2,00 |
| 24.10.2024 | 19,00 | 19,50 | 19,00 | 19,30 | 0,52% | 1.250,00 |
| 23.10.2024 | 19,30 | 19,30 | 19,20 | 19,20 | -0,52% | 2,00 |
| 22.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 21.10.2024 | 19,00 | 19,20 | 19,00 | 19,20 | 0,00% | 200,00 |
| 18.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | 200,00 |
| 17.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 16.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | 250,00 |
| 15.10.2024 | 19,35 | 19,55 | 19,20 | 19,20 | -1,03% | - |
| 14.10.2024 | 19,10 | 19,40 | 19,10 | 19,40 | 1,57% | 251,00 |
| 11.10.2024 | 19,60 | 19,60 | 19,10 | 19,10 | -1,55% | 5,00 |
| 10.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 09.10.2024 | 19,90 | 19,90 | 19,40 | 19,40 | -1,02% | 353,00 |
| 08.10.2024 | 19,50 | 19,60 | 19,50 | 19,60 | 1,03% | 613,00 |
| 07.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 04.10.2024 | 19,50 | 19,50 | 19,30 | 19,30 | 0,00% | 69,00 |
| 03.10.2024 | 19,40 | 19,40 | 19,20 | 19,30 | -0,52% | 61,00 |
| 02.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 01.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | - |
| 30.09.2024 | 19,20 | 19,20 | 19,10 | 19,10 | -2,05% | 99,00 |