16,600€
4,40%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 19,50 | 19,50 | 19,10 | 19,50 | 0,52% | 105,00 |
| 26.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 25.09.2024 | 19,10 | 19,20 | 19,10 | 19,10 | 0,00% | 339,00 |
| 24.09.2024 | 19,90 | 19,90 | 19,10 | 19,10 | -1,04% | 440,00 |
| 23.09.2024 | 19,50 | 19,50 | 19,30 | 19,30 | -0,52% | 299,00 |
| 20.09.2024 | 19,70 | 19,70 | 19,30 | 19,40 | -1,52% | 268,00 |
| 19.09.2024 | 20,00 | 20,00 | 19,70 | 19,70 | 0,51% | 312,00 |
| 18.09.2024 | 19,40 | 19,60 | 19,40 | 19,60 | 2,62% | 116,00 |
| 17.09.2024 | 18,90 | 19,10 | 18,50 | 19,10 | 3,24% | 330,00 |
| 16.09.2024 | 18,60 | 18,60 | 18,50 | 18,50 | 0,54% | 495,00 |
| 13.09.2024 | 18,50 | 18,80 | 18,20 | 18,40 | -2,13% | 868,00 |
| 12.09.2024 | 18,70 | 18,80 | 18,40 | 18,80 | -0,53% | 1.003,00 |
| 11.09.2024 | 19,20 | 19,60 | 18,90 | 18,90 | -3,57% | 1.168,00 |
| 10.09.2024 | 19,00 | 20,60 | 19,00 | 19,60 | 2,08% | 3.085,00 |
| 09.09.2024 | 18,60 | 19,30 | 18,60 | 19,20 | 4,92% | 1.730,00 |
| 06.09.2024 | 18,20 | 18,30 | 17,90 | 18,30 | -1,08% | 306,00 |
| 05.09.2024 | 18,70 | 18,70 | 18,40 | 18,50 | 1,09% | 600,00 |
| 04.09.2024 | 19,00 | 19,00 | 18,30 | 18,30 | -3,68% | 1.298,00 |
| 03.09.2024 | 19,00 | 19,60 | 18,80 | 19,00 | 1,06% | 1.326,00 |
| 02.09.2024 | 18,50 | 19,00 | 18,20 | 18,80 | 3,30% | 11.058,00 |
| 30.08.2024 | 18,40 | 18,50 | 18,00 | 18,20 | 0,00% | 3.854,00 |
| 29.08.2024 | 17,90 | 18,40 | 17,90 | 18,20 | 2,82% | 2.316,00 |
| 28.08.2024 | 17,70 | 17,90 | 17,60 | 17,70 | -1,12% | 650,00 |
| 27.08.2024 | 17,20 | 17,90 | 17,20 | 17,90 | 4,07% | 1.225,00 |
| 26.08.2024 | 17,20 | 17,20 | 17,10 | 17,20 | 0,00% | 1.433,00 |
| 23.08.2024 | 17,50 | 17,80 | 17,20 | 17,20 | -1,71% | 775,00 |
| 22.08.2024 | 17,60 | 17,60 | 17,40 | 17,50 | 0,57% | 689,00 |
| 21.08.2024 | 17,50 | 17,50 | 17,10 | 17,40 | 0,00% | 509,00 |
| 20.08.2024 | 17,20 | 17,40 | 17,00 | 17,40 | 1,75% | 1.356,00 |
| 19.08.2024 | 17,50 | 17,50 | 17,10 | 17,10 | -1,16% | 597,00 |
| 16.08.2024 | 17,50 | 17,50 | 17,20 | 17,30 | -1,14% | 1.156,00 |
| 15.08.2024 | 17,60 | 17,60 | 17,10 | 17,50 | -2,23% | 5.900,00 |
| 14.08.2024 | 18,10 | 18,20 | 17,80 | 17,90 | -1,65% | 530,00 |
| 13.08.2024 | 18,00 | 18,20 | 17,70 | 18,20 | 2,25% | 734,00 |
| 12.08.2024 | 18,10 | 18,10 | 17,60 | 17,80 | -1,66% | 59,00 |
| 09.08.2024 | 17,90 | 18,20 | 17,60 | 18,10 | 1,12% | 1.635,00 |
| 08.08.2024 | 17,40 | 17,90 | 17,20 | 17,90 | 4,07% | 1.862,00 |
| 07.08.2024 | 17,40 | 17,40 | 17,00 | 17,20 | -2,82% | 402,00 |
| 06.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 05.08.2024 | 17,60 | 17,70 | 17,10 | 17,70 | 0,00% | 2.670,00 |
| 02.08.2024 | 18,00 | 18,00 | 17,50 | 17,70 | -2,75% | 1.758,00 |
| 01.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 31.07.2024 | 18,70 | 18,70 | 18,20 | 18,40 | -1,08% | 2.803,00 |
| 30.07.2024 | 18,40 | 18,60 | 18,40 | 18,60 | 1,64% | 269,00 |
| 29.07.2024 | 18,30 | 18,30 | 18,20 | 18,30 | -1,61% | 374,00 |
| 26.07.2024 | 18,30 | 18,60 | 18,30 | 18,60 | 1,64% | 893,00 |
| 25.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | 748,00 |
| 24.07.2024 | 18,50 | 18,50 | 18,30 | 18,50 | 0,54% | 168,00 |
| 23.07.2024 | 18,30 | 18,60 | 18,30 | 18,40 | 0,00% | 860,00 |
| 22.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 19.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 18.07.2024 | 18,40 | 18,50 | 18,20 | 18,20 | -2,67% | 326,00 |
| 17.07.2024 | 18,80 | 18,90 | 18,30 | 18,70 | 1,63% | 528,00 |
| 16.07.2024 | 18,60 | 18,60 | 18,40 | 18,40 | -0,54% | 81,00 |
| 15.07.2024 | 18,80 | 18,80 | 18,30 | 18,50 | -2,12% | 611,00 |
| 12.07.2024 | 19,90 | 19,90 | 18,90 | 18,90 | -0,79% | 1.379,00 |
| 11.07.2024 | 19,10 | 19,25 | 18,80 | 19,05 | 1,33% | - |
| 10.07.2024 | 19,30 | 19,30 | 18,80 | 18,80 | -3,59% | 675,00 |
| 09.07.2024 | 19,40 | 19,50 | 19,40 | 19,50 | 0,52% | 170,00 |
| 08.07.2024 | 20,00 | 20,00 | 19,30 | 19,40 | 0,00% | 1.645,00 |