17,300€
-3,35%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 17,70 | 17,90 | 17,30 | 17,30 | -3,35% | 1.099,00 |
| 16.04.2025 | 16,90 | 17,90 | 16,90 | 17,90 | 5,29% | 1.358,00 |
| 15.04.2025 | 17,80 | 17,90 | 17,00 | 17,00 | -3,95% | 821,00 |
| 14.04.2025 | 17,60 | 18,00 | 17,40 | 17,70 | 5,36% | 2.638,00 |
| 11.04.2025 | 17,00 | 17,00 | 16,60 | 16,80 | 0,00% | 1.565,00 |
| 10.04.2025 | 18,00 | 18,50 | 16,60 | 16,80 | -6,15% | 3.135,00 |
| 09.04.2025 | 17,10 | 17,90 | 16,90 | 17,90 | 1,70% | 981,00 |
| 08.04.2025 | 18,00 | 18,20 | 17,60 | 17,60 | -1,12% | 1.811,00 |
| 07.04.2025 | 18,70 | 18,70 | 15,20 | 17,80 | 0,00% | 3.507,00 |
| 04.04.2025 | 18,90 | 18,90 | 17,80 | 17,80 | -6,81% | 2.324,00 |
| 03.04.2025 | 19,50 | 19,60 | 19,10 | 19,10 | -2,05% | 1.994,00 |
| 02.04.2025 | 20,20 | 20,40 | 19,50 | 19,50 | -3,47% | 4.038,00 |
| 01.04.2025 | 19,30 | 20,20 | 19,30 | 20,20 | 4,66% | 5.048,00 |
| 31.03.2025 | 18,90 | 19,30 | 18,80 | 19,30 | 1,05% | 4.621,00 |
| 28.03.2025 | 19,00 | 19,60 | 18,90 | 19,10 | 0,53% | 8.832,00 |
| 27.03.2025 | 19,10 | 19,10 | 19,00 | 19,00 | 1,06% | 52,00 |
| 26.03.2025 | 18,60 | 18,90 | 18,10 | 18,80 | -0,53% | 5.216,00 |
| 25.03.2025 | 18,80 | 18,90 | 18,80 | 18,90 | 0,53% | 826,00 |
| 24.03.2025 | 18,70 | 19,20 | 18,60 | 18,80 | 1,08% | 4.059,00 |
| 21.03.2025 | 18,40 | 18,70 | 18,40 | 18,60 | 2,76% | 3.905,00 |
| 20.03.2025 | 17,80 | 18,40 | 17,80 | 18,10 | 2,26% | 2.466,00 |
| 19.03.2025 | 17,20 | 18,10 | 17,00 | 17,70 | 3,51% | 3.243,00 |
| 18.03.2025 | 17,00 | 17,30 | 17,00 | 17,10 | 3,01% | 2.378,00 |
| 17.03.2025 | 16,70 | 16,90 | 16,60 | 16,60 | 0,00% | 3.585,00 |
| 14.03.2025 | 16,70 | 16,70 | 16,60 | 16,60 | 1,22% | 30,00 |
| 13.03.2025 | 16,50 | 16,50 | 16,40 | 16,40 | -1,80% | 226,00 |
| 12.03.2025 | 16,90 | 16,90 | 16,50 | 16,70 | 0,00% | 1.204,00 |
| 11.03.2025 | 16,60 | 16,70 | 16,50 | 16,70 | 1,83% | 817,00 |
| 10.03.2025 | 16,40 | 16,50 | 16,20 | 16,40 | 2,50% | 513,00 |
| 07.03.2025 | 16,40 | 16,40 | 16,00 | 16,00 | -1,84% | 1.386,00 |
| 06.03.2025 | 16,40 | 16,40 | 16,20 | 16,30 | -1,21% | 1.381,00 |
| 05.03.2025 | 16,50 | 16,50 | 16,40 | 16,50 | 0,61% | 172,00 |
| 04.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 03.03.2025 | 16,40 | 16,50 | 16,20 | 16,40 | 0,61% | 661,00 |
| 28.02.2025 | 16,20 | 16,30 | 16,20 | 16,30 | -0,61% | 2.062,00 |
| 27.02.2025 | 16,40 | 16,40 | 16,20 | 16,40 | 0,61% | 30,00 |
| 26.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 25.02.2025 | 16,40 | 16,40 | 16,20 | 16,40 | 0,61% | 273,00 |
| 24.02.2025 | 16,40 | 16,40 | 16,20 | 16,30 | -1,21% | 213,00 |
| 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 |