19,200€
1,05%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 18,80 | 19,25 | 18,40 | 19,15 | 0,79% | 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 |
| 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% | - |