17,050€
-2,01%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -3,45% | - |
| 14.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 13.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 12.08.2025 | 16,70 | 17,00 | 16,70 | 17,00 | 2,41% | - |
| 11.08.2025 | 16,40 | 16,60 | 16,20 | 16,60 | -4,60% | 500,00 |
| 08.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 07.08.2025 | 17,50 | 17,60 | 17,50 | 17,60 | -3,83% | 60,00 |
| 06.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 05.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 8,77% | - |
| 04.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -5,00% | - |
| 01.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | 25,00 |
| 31.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -4,21% | - |
| 30.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 29.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 28.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | 261,00 |
| 25.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 24.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 23.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 22.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 21.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | - |
| 18.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 17.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 16.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 15.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 14.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 11.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 10.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 09.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 08.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 07.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 04.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 03.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 02.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | - |
| 01.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 30.06.2025 | 19,00 | 19,20 | 19,00 | 19,20 | 4,35% | 5,00 |
| 27.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | 50,00 |
| 26.06.2025 | 19,10 | 19,10 | 19,00 | 19,00 | -1,55% | 5,00 |
| 25.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 24.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 23.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 20.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 19.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 3,24% | - |
| 18.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 17.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 16.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -3,59% | - |
| 13.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 12.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 15,00 |
| 11.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
| 10.06.2025 | 19,30 | 19,80 | 19,30 | 19,80 | 2,59% | 50,00 |
| 09.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 06.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | - |
| 05.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 04.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 03.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 6,38% | - |
| 02.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -4,08% | - |
| 30.05.2025 | 19,10 | 19,60 | 19,10 | 19,60 | -0,51% | 300,00 |
| 29.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 28.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 27.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 3,17% | - |
| 26.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 23.05.2025 | 18,70 | 18,90 | 18,70 | 18,90 | 5,00% | - |
| 22.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 21.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | 356,00 |
| 20.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 19.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 16.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | - |
| 15.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 14.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 13.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 12.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 09.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 08.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 07.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 06.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 05.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 02.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -4,37% | 2,00 |
| 30.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 29.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 28.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 25.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 24.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 23.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 3,43% | - |
| 22.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 17.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 4,19% | - |
| 16.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 15.04.2025 | 17,60 | 17,60 | 17,00 | 17,00 | 1,19% | - |
| 14.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | 200,00 |
| 11.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,92% | - |
| 10.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 09.04.2025 | 15,90 | 16,80 | 15,90 | 16,80 | -2,89% | - |
| 08.04.2025 | 18,00 | 18,40 | 17,30 | 17,30 | 10,90% | 80,00 |
| 07.04.2025 | 15,50 | 15,60 | 15,50 | 15,60 | -15,68% | 100,00 |
| 04.04.2025 | 18,90 | 18,90 | 18,50 | 18,50 | -2,63% | 60,00 |
| 03.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 02.04.2025 | 19,70 | 19,70 | 19,40 | 19,40 | 1,04% | - |
| 01.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | - |
| 31.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 28.03.2025 | 19,70 | 19,70 | 18,80 | 18,80 | 1,08% | 120,00 |
| 27.03.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -4,62% | - |
| 26.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | 250,00 |