18,800€
2,17%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 18,60 | 18,60 | 18,50 | 18,50 | 0,54% | 433,00 |
| 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 | -1,60% | 611,00 |
| 12.07.2024 | 19,10 | 19,40 | 18,80 | 18,80 | -0,53% | 4.499,00 |
| 11.07.2024 | 19,00 | 19,00 | 18,90 | 18,90 | -0,53% | 225,00 |
| 10.07.2024 | 19,20 | 19,20 | 18,80 | 19,00 | -2,56% | 2.510,00 |
| 09.07.2024 | 19,50 | 19,50 | 19,30 | 19,50 | 0,00% | 520,00 |
| 08.07.2024 | 19,80 | 19,80 | 19,30 | 19,50 | 0,00% | 718,00 |
| 05.07.2024 | 19,40 | 19,50 | 19,20 | 19,50 | -0,51% | 600,00 |
| 04.07.2024 | 19,00 | 19,70 | 19,00 | 19,60 | 3,70% | 2.021,00 |
| 03.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 02.07.2024 | 19,10 | 19,20 | 19,10 | 19,20 | -0,52% | 2.000,00 |
| 01.07.2024 | 19,50 | 19,50 | 19,10 | 19,30 | -0,52% | 1.740,00 |
| 28.06.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 27.06.2024 | 19,90 | 19,90 | 19,10 | 19,50 | -3,47% | 1.521,00 |
| 26.06.2024 | 20,00 | 20,20 | 20,00 | 20,20 | -0,98% | 80,00 |
| 25.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 24.06.2024 | 20,00 | 20,40 | 20,00 | 20,00 | -1,96% | 143,00 |
| 21.06.2024 | 20,40 | 20,60 | 20,40 | 20,40 | -0,97% | 300,00 |
| 20.06.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | 150,00 |
| 19.06.2024 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | 418,00 |
| 18.06.2024 | 20,60 | 20,60 | 20,00 | 20,20 | -2,88% | 1.048,00 |
| 17.06.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 0,97% | 748,00 |
| 14.06.2024 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | 236,00 |
| 13.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 12.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 40,00 |
| 11.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 150,00 |
| 10.06.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -1,89% | 680,00 |
| 07.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 239,00 |
| 06.06.2024 | 21,00 | 21,00 | 20,80 | 20,80 | 0,00% | 306,00 |
| 05.06.2024 | 21,20 | 21,20 | 20,80 | 20,80 | -1,89% | 161,00 |
| 04.06.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | 146,00 |
| 03.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 289,00 |
| 31.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 30.05.2024 | 21,20 | 21,40 | 21,00 | 21,00 | -2,78% | 821,00 |
| 29.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 28.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 27.05.2024 | 20,80 | 21,80 | 20,80 | 21,00 | 2,94% | 1.043,00 |
| 24.05.2024 | 21,20 | 21,20 | 20,40 | 20,40 | -0,97% | 981,00 |
| 23.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | 181,00 |
| 22.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 200,00 |
| 21.05.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 64,00 |
| 20.05.2024 | 21,20 | 21,20 | 20,80 | 20,80 | 0,00% | 1.425,00 |
| 17.05.2024 | 21,40 | 21,40 | 20,80 | 20,80 | -3,70% | 1.220,00 |
| 16.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 515,00 |
| 15.05.2024 | 20,80 | 21,60 | 20,80 | 21,40 | 3,88% | 677,00 |
| 14.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 13.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 10.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 10,00 |
| 09.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 08.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 07.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 06.05.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | 40,00 |
| 03.05.2024 | 20,40 | 20,60 | 20,40 | 20,60 | -1,90% | 1.397,00 |
| 02.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 30.04.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -2,80% | 109,00 |
| 29.04.2024 | 21,40 | 21,40 | 21,00 | 21,40 | 0,00% | 572,00 |