19,650€
-0,25%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.06.2025 | 19,60 | 19,65 | 19,50 | 19,60 | -2,97% | - |
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 |
25.03.2025 | 18,60 | 19,20 | 18,60 | 19,20 | 0,52% | - |
24.03.2025 | 18,50 | 19,10 | 18,50 | 19,10 | 5,52% | 110,00 |
21.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
20.03.2025 | 17,80 | 17,90 | 17,80 | 17,90 | 6,55% | - |
19.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
18.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
17.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
14.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
13.03.2025 | 16,10 | 16,20 | 16,10 | 16,20 | -1,82% | 220,00 |
12.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
11.03.2025 | 16,40 | 16,50 | 16,40 | 16,50 | 2,48% | - |
10.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
07.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
06.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
05.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
04.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
03.03.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 0,62% | - |
28.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
27.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
26.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
25.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
24.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
21.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
20.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
19.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
18.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
17.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
14.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
13.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
12.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
11.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
10.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
07.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
06.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
05.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
04.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | - |
03.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
31.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
30.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
29.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
28.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
27.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
24.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
23.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
22.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
21.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,37% | - |
20.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
17.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
16.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
15.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |