17,250€
0,88%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.06.2025 | 19,80 | 20,20 | 19,60 | 19,60 | 0,00% | 2.866,00 |
| 05.06.2025 | 20,40 | 20,40 | 19,20 | 19,60 | -3,92% | 5.545,00 |
| 04.06.2025 | 20,20 | 20,40 | 20,20 | 20,40 | -1,92% | 7.419,00 |
| 03.06.2025 | 20,00 | 21,20 | 19,60 | 20,80 | 5,05% | 4.650,00 |
| 02.06.2025 | 19,30 | 20,20 | 19,10 | 19,80 | 5,88% | 2.384,00 |
| 30.05.2025 | 19,40 | 19,60 | 18,70 | 18,70 | -2,60% | 4.730,00 |
| 29.05.2025 | 19,70 | 21,00 | 19,00 | 19,20 | -4,00% | 2.910,00 |
| 28.05.2025 | 19,60 | 20,00 | 19,60 | 20,00 | 2,04% | 4.217,00 |
| 27.05.2025 | 19,50 | 19,70 | 19,40 | 19,60 | 0,00% | 1.686,00 |
| 26.05.2025 | 19,20 | 19,70 | 19,20 | 19,60 | 1,55% | 5.253,00 |
| 23.05.2025 | 18,80 | 19,60 | 18,60 | 19,30 | 4,32% | 14.339,00 |
| 22.05.2025 | 18,10 | 18,90 | 18,10 | 18,50 | 3,35% | 2.226,00 |
| 21.05.2025 | 17,70 | 17,90 | 17,70 | 17,90 | -0,56% | 26,00 |
| 20.05.2025 | 18,20 | 18,20 | 17,80 | 18,00 | -3,23% | 1.646,00 |
| 19.05.2025 | 18,30 | 18,60 | 18,30 | 18,60 | 0,54% | 1.556,00 |
| 16.05.2025 | 18,50 | 18,50 | 17,70 | 18,50 | 0,54% | 2.767,00 |
| 15.05.2025 | 18,40 | 18,70 | 18,20 | 18,40 | 1,10% | 1.922,00 |
| 14.05.2025 | 18,00 | 18,30 | 17,90 | 18,20 | 2,25% | 1.475,00 |
| 13.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 12.05.2025 | 17,90 | 18,00 | 17,70 | 17,70 | -2,75% | 1.280,00 |
| 09.05.2025 | 17,90 | 18,20 | 17,70 | 18,20 | 1,68% | 330,00 |
| 08.05.2025 | 17,70 | 17,90 | 17,70 | 17,90 | 0,56% | 14,00 |
| 07.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 06.05.2025 | 17,70 | 17,80 | 17,70 | 17,80 | 1,14% | 301,00 |
| 05.05.2025 | 17,60 | 17,60 | 17,30 | 17,60 | -1,68% | 518,00 |
| 02.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 30.04.2025 | 18,30 | 18,30 | 17,80 | 17,80 | -4,30% | 661,00 |
| 29.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 28.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 25.04.2025 | 18,40 | 18,80 | 18,40 | 18,60 | 1,09% | 177,00 |
| 24.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 23.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 56,00 |
| 22.04.2025 | 17,70 | 18,50 | 17,70 | 18,50 | 6,94% | 1.907,00 |
| 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 |