16,100€
-0,62%
Echtzeit-Aktienkurs R. STAHL AG NA O.N.
Bid:
Ask:
Aktienkurse zur R. STAHL AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 16,30 | 16,50 | 16,10 | 16,20 | 0,00% | 1.527,00 |
| 23.10.2025 | 16,40 | 16,40 | 16,10 | 16,20 | -0,61% | 447,00 |
| 22.10.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 0,62% | 98,00 |
| 21.10.2025 | 16,30 | 16,30 | 16,20 | 16,20 | -1,82% | 899,00 |
| 20.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 17.10.2025 | 16,50 | 16,50 | 16,40 | 16,50 | -1,20% | 1.845,00 |
| 16.10.2025 | 16,70 | 16,90 | 16,50 | 16,70 | 0,00% | 357,00 |
| 15.10.2025 | 16,50 | 16,70 | 15,70 | 16,70 | 1,21% | 3.143,00 |
| 14.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 13.10.2025 | 16,60 | 16,70 | 16,50 | 16,50 | 0,61% | 2.264,00 |
| 10.10.2025 | 16,30 | 16,40 | 16,00 | 16,40 | -0,61% | 404,00 |
| 09.10.2025 | 16,70 | 16,70 | 16,30 | 16,50 | -0,60% | 102,00 |
| 08.10.2025 | 16,50 | 16,70 | 16,00 | 16,60 | -1,19% | 4.400,00 |
| 07.10.2025 | 17,10 | 17,10 | 16,70 | 16,80 | -1,18% | 48,00 |
| 06.10.2025 | 17,60 | 17,60 | 17,00 | 17,00 | -2,86% | 1.122,00 |
| 03.10.2025 | 17,40 | 17,50 | 17,30 | 17,50 | 2,34% | 963,00 |
| 02.10.2025 | 16,70 | 17,30 | 16,70 | 17,10 | 0,59% | 410,00 |
| 01.10.2025 | 16,50 | 17,30 | 16,50 | 17,00 | 4,29% | 1.655,00 |
| 30.09.2025 | 16,60 | 16,60 | 16,00 | 16,30 | -1,81% | 1.540,00 |
| 29.09.2025 | 16,60 | 16,70 | 16,60 | 16,60 | 1,22% | 528,00 |
| 26.09.2025 | 16,60 | 16,70 | 16,30 | 16,40 | 0,00% | 867,00 |
| 25.09.2025 | 16,60 | 16,60 | 16,40 | 16,40 | -2,38% | 696,00 |
| 24.09.2025 | 16,70 | 16,80 | 16,70 | 16,80 | 0,00% | 64,00 |
| 23.09.2025 | 17,00 | 17,00 | 16,80 | 16,80 | -2,33% | 413,00 |
| 22.09.2025 | 16,90 | 17,20 | 16,90 | 17,20 | 2,99% | 841,00 |
| 19.09.2025 | 16,60 | 16,70 | 16,50 | 16,70 | 0,00% | 27,00 |
| 18.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 17.09.2025 | 16,30 | 16,80 | 16,30 | 16,80 | 1,20% | 1.934,00 |
| 16.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | 500,00 |
| 15.09.2025 | 16,50 | 16,50 | 16,20 | 16,40 | 0,00% | 40,00 |
| 12.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 11.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 10.09.2025 | 16,50 | 16,50 | 16,40 | 16,40 | -1,80% | 2.335,00 |
| 09.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 08.09.2025 | 16,50 | 16,60 | 16,50 | 16,60 | -0,60% | 34,00 |
| 05.09.2025 | 16,60 | 16,70 | 16,50 | 16,70 | -0,60% | 714,00 |
| 04.09.2025 | 16,60 | 16,80 | 16,50 | 16,80 | 0,00% | 47,00 |
| 03.09.2025 | 16,90 | 16,90 | 16,60 | 16,80 | -1,75% | 436,00 |
| 02.09.2025 | 17,10 | 17,30 | 17,10 | 17,10 | 0,59% | 320,00 |
| 01.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 29.08.2025 | 16,90 | 17,10 | 16,90 | 17,10 | 0,00% | 1.750,00 |
| 28.08.2025 | 16,90 | 17,10 | 16,90 | 17,10 | 0,59% | 3.049,00 |
| 27.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 26.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 25.08.2025 | 16,80 | 16,90 | 16,70 | 16,90 | -0,59% | 2.383,00 |
| 22.08.2025 | 17,40 | 17,40 | 17,00 | 17,00 | -1,73% | 278,00 |
| 21.08.2025 | 17,00 | 17,30 | 17,00 | 17,30 | 0,00% | 76,00 |
| 20.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 120,00 |
| 19.08.2025 | 17,20 | 17,30 | 17,20 | 17,30 | 0,00% | 300,00 |
| 18.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 15.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | 15,00 |
| 14.08.2025 | 17,40 | 17,40 | 17,00 | 17,10 | -2,84% | 1.412,00 |
| 13.08.2025 | 17,00 | 17,90 | 17,00 | 17,60 | 1,73% | 1.352,00 |
| 12.08.2025 | 17,50 | 17,50 | 17,00 | 17,30 | 0,58% | 1.576,00 |
| 11.08.2025 | 17,20 | 17,30 | 17,00 | 17,20 | 2,38% | 401,00 |
| 08.08.2025 | 17,50 | 17,50 | 16,70 | 16,80 | -5,08% | 2.046,00 |
| 07.08.2025 | 17,60 | 17,80 | 17,50 | 17,70 | -3,80% | 618,00 |
| 06.08.2025 | 18,50 | 18,50 | 18,40 | 18,40 | -2,13% | 181,00 |
| 05.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | 153,00 |
| 04.08.2025 | 17,60 | 18,60 | 16,30 | 18,60 | 5,08% | 5.283,00 |
| 01.08.2025 | 18,00 | 18,30 | 17,70 | 17,70 | -4,32% | 2.760,00 |
| 31.07.2025 | 18,60 | 18,60 | 18,20 | 18,50 | -0,54% | 2.770,00 |
| 30.07.2025 | 19,10 | 19,10 | 18,40 | 18,60 | -2,62% | 5.115,00 |
| 29.07.2025 | 19,00 | 19,10 | 19,00 | 19,10 | -0,52% | 214,00 |
| 28.07.2025 | 19,10 | 19,40 | 18,50 | 19,20 | -0,52% | 12.265,00 |
| 25.07.2025 | 19,10 | 19,30 | 19,00 | 19,30 | 1,05% | 110,00 |
| 24.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 23.07.2025 | 19,30 | 19,30 | 19,10 | 19,20 | 0,52% | 1.046,00 |
| 22.07.2025 | 19,00 | 19,10 | 19,00 | 19,10 | -0,52% | 1.251,00 |
| 21.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 18.07.2025 | 18,90 | 19,20 | 18,90 | 19,20 | 2,13% | 510,00 |
| 17.07.2025 | 18,70 | 18,80 | 18,50 | 18,80 | -2,08% | 2.466,00 |
| 16.07.2025 | 19,10 | 19,20 | 19,10 | 19,20 | 1,05% | 1.229,00 |
| 15.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 50,00 |
| 14.07.2025 | 18,90 | 19,00 | 18,90 | 19,00 | -1,04% | 262,00 |
| 11.07.2025 | 19,10 | 19,30 | 18,90 | 19,20 | 1,59% | 641,00 |
| 10.07.2025 | 18,80 | 18,90 | 18,80 | 18,90 | -1,05% | 2.617,00 |
| 09.07.2025 | 19,00 | 19,10 | 19,00 | 19,10 | -1,04% | 1.500,00 |
| 08.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 07.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 04.07.2025 | 19,00 | 19,10 | 19,00 | 19,10 | 0,00% | 542,00 |
| 03.07.2025 | 19,00 | 19,10 | 19,00 | 19,10 | -1,04% | 68,00 |
| 02.07.2025 | 19,30 | 19,50 | 19,20 | 19,30 | 0,52% | 1.452,00 |
| 01.07.2025 | 19,00 | 19,20 | 19,00 | 19,20 | 1,59% | 336,00 |
| 30.06.2025 | 19,00 | 19,60 | 18,90 | 18,90 | -1,56% | 1.563,00 |
| 27.06.2025 | 19,30 | 19,30 | 19,00 | 19,20 | 0,00% | 457,00 |
| 26.06.2025 | 19,10 | 19,20 | 19,00 | 19,20 | -1,03% | 972,00 |
| 25.06.2025 | 19,30 | 19,40 | 19,30 | 19,40 | 1,04% | 400,00 |
| 24.06.2025 | 19,50 | 19,50 | 19,00 | 19,20 | -1,03% | 1.123,00 |
| 23.06.2025 | 19,50 | 19,60 | 19,30 | 19,40 | 0,52% | 1.535,00 |
| 20.06.2025 | 19,10 | 19,30 | 19,10 | 19,30 | -0,52% | 30,00 |
| 19.06.2025 | 19,30 | 19,40 | 19,30 | 19,40 | 0,00% | 82,00 |
| 18.06.2025 | 19,00 | 19,50 | 19,00 | 19,40 | 4,86% | 685,00 |
| 17.06.2025 | 18,70 | 18,70 | 18,50 | 18,50 | -2,12% | 283,00 |
| 16.06.2025 | 19,20 | 19,20 | 18,80 | 18,90 | 1,07% | 5.635,00 |
| 13.06.2025 | 19,50 | 19,50 | 18,30 | 18,70 | -5,08% | 2.546,00 |
| 12.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 11.06.2025 | 19,60 | 19,80 | 19,50 | 19,50 | 0,00% | 1.409,00 |
| 10.06.2025 | 19,30 | 19,80 | 19,30 | 19,50 | -0,51% | 1.195,00 |
| 09.06.2025 | 19,70 | 19,80 | 19,60 | 19,60 | 0,00% | 470,00 |