16,850€
6,65%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 16,60 | 17,25 | 16,40 | 16,90 | 6,96% | - |
| 22.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,94% | - |
| 21.11.2024 | 16,10 | 16,10 | 15,80 | 15,95 | 0,95% | - |
| 20.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | - |
| 19.11.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 18.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 15.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 14.11.2024 | 16,10 | 16,60 | 16,10 | 16,60 | -2,35% | - |
| 13.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 12.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 11.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 08.11.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -4,52% | - |
| 07.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -5,35% | - |
| 06.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 05.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 04.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 7,51% | - |
| 01.11.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 31.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 30.10.2024 | 17,60 | 17,60 | 17,30 | 17,30 | -3,89% | 200,00 |
| 29.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -5,76% | - |
| 28.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 25.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 24.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 23.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 22.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 21.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 18.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 17.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 16.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 15.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 14.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | 240,00 |
| 11.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 10.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 09.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 08.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 07.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 04.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 03.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 02.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 01.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 30.09.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 27.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 26.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 25.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 24.09.2024 | 19,40 | 19,50 | 19,40 | 19,50 | 1,04% | 100,00 |
| 23.09.2024 | 19,10 | 19,30 | 19,10 | 19,30 | 1,05% | - |
| 20.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 19.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 18.09.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 3,78% | - |
| 17.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 16.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 13.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 12.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | - |
| 11.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 10.09.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 09.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 4,40% | - |
| 06.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | - |
| 05.09.2024 | 18,20 | 18,70 | 18,20 | 18,70 | 1,08% | 200,00 |
| 04.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -3,14% | - |
| 03.09.2024 | 18,80 | 19,10 | 18,80 | 19,10 | 5,52% | 25,00 |
| 02.09.2024 | 18,00 | 18,10 | 18,00 | 18,10 | -2,16% | - |
| 30.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | 160,00 |
| 29.08.2024 | 17,40 | 18,70 | 17,40 | 18,40 | 3,95% | 2.030,00 |
| 28.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 4,12% | - |
| 27.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 26.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 23.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 22.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 21.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 20.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 19.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 16.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 15.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 14.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 13.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 12.08.2024 | 17,60 | 17,60 | 17,50 | 17,50 | -2,78% | - |
| 09.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 3,45% | - |
| 08.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 07.08.2024 | 17,40 | 17,40 | 17,00 | 17,00 | -2,30% | - |
| 06.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 05.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
| 02.08.2024 | 18,00 | 18,00 | 17,90 | 17,90 | -0,56% | - |
| 01.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 31.07.2024 | 18,30 | 18,30 | 18,00 | 18,00 | -1,10% | - |
| 30.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 29.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 26.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 25.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 24.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 23.07.2024 | 18,30 | 18,50 | 18,30 | 18,50 | 1,65% | - |
| 22.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 19.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 18.07.2024 | 18,40 | 18,40 | 18,30 | 18,30 | 0,00% | - |
| 17.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 16.07.2024 | 18,40 | 18,50 | 18,40 | 18,50 | 1,09% | - |
| 15.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -4,19% | - |
| 12.07.2024 | 18,60 | 19,10 | 18,60 | 19,10 | 1,06% | 5,00 |
| 11.07.2024 | 19,00 | 19,00 | 18,90 | 18,90 | -1,56% | - |
| 10.07.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 09.07.2024 | 19,30 | 19,50 | 19,30 | 19,50 | 3,17% | - |