37,400€
3,89%
Echtzeit-Aktienkurs Russel Metals Inc.
Bid:
Ask:
Aktienkurse zur Russel Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 37,00 | 37,70 | 36,60 | 37,40 | 3,89% | - |
| 22.05.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 21.05.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 20.05.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 19.05.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 18.05.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 15.05.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 14.05.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 2,84% | - |
| 13.05.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 12.05.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 11.05.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 08.05.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | - |
| 07.05.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 4,14% | - |
| 06.05.2026 | 33,20 | 33,80 | 33,20 | 33,80 | 2,42% | 150,00 |
| 05.05.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 04.05.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 30.04.2026 | 32,20 | 33,20 | 32,20 | 33,20 | 1,22% | 3,00 |
| 29.04.2026 | 32,00 | 32,80 | 32,00 | 32,80 | 1,23% | 3,00 |
| 28.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 27.04.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 24.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 23.04.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 22.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 21.04.2026 | 30,80 | 31,60 | 30,80 | 31,60 | 3,95% | 1,00 |
| 20.04.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 17.04.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 16.04.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 15.04.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 14.04.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 13.04.2026 | 30,60 | 32,00 | 30,60 | 31,40 | 1,95% | 408,00 |
| 10.04.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 09.04.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 08.04.2026 | 29,20 | 29,80 | 29,20 | 29,80 | 0,00% | 150,00 |
| 07.04.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 02.04.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 01.04.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 31.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 30.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 27.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 26.03.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 25.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 24.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 23.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 20.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 19.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 18.03.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 17.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 16.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 13.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 12.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 11.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 10.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 09.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 06.03.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 05.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 04.03.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 03.03.2026 | 30,60 | 30,60 | 30,40 | 30,40 | 2,70% | 86,00 |
| 02.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 27.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 26.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 25.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 24.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 23.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 20.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 19.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 18.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 17.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 16.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 13.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -8,92% | - |
| 12.02.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | - |
| 11.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 10.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 09.02.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 06.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -3,27% | - |
| 05.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 04.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 03.02.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 02.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 30.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 29.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 28.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 27.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 26.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 49,00 |
| 23.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 22.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 21.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 20.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 19.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -3,36% | 200,00 |
| 16.01.2026 | 29,60 | 29,80 | 29,60 | 29,80 | 2,76% | 150,00 |
| 15.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 4,32% | - |
| 14.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | - |
| 13.01.2026 | 28,00 | 28,60 | 28,00 | 28,60 | 3,62% | 13,00 |
| 12.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -3,50% | - |
| 09.01.2026 | 27,40 | 28,60 | 27,40 | 28,60 | 4,38% | 27,00 |
| 08.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 07.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 06.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 05.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 02.01.2026 | 26,80 | 27,20 | 26,80 | 27,20 | 0,74% | 3,00 |
| 30.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 3,00 |