15,300€
0,66%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 02.12.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | 300,00 |
| 01.12.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 28.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 27.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 26.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 25.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 24.11.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 21.11.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 20.11.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 19.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 18.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 17.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 14.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 13.11.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 12.11.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 11.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 10.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 07.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | - |
| 06.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 05.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 04.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 03.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 3,90% | - |
| 31.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -3,75% | - |
| 30.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 29.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 28.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 27.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 24.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 23.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 22.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 21.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 20.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 17.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 16.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 15.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 14.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 13.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 10.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 09.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 08.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -4,17% | - |
| 07.10.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 06.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 03.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 02.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 4,38% | - |
| 01.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 30.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 29.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 26.09.2025 | 16,20 | 16,30 | 16,20 | 16,30 | -1,81% | 130,00 |
| 25.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 24.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 23.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | 100,00 |
| 22.09.2025 | 16,70 | 17,10 | 16,70 | 17,10 | 3,64% | 120,00 |
| 19.09.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 18.09.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 17.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 16.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 15.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 12.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 10.09.2025 | 16,50 | 16,50 | 16,20 | 16,20 | -2,41% | - |
| 05.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 04.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 03.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 02.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 01.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 29.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 28.08.2025 | 16,90 | 17,40 | 16,90 | 17,40 | 4,19% | 1.000,00 |
| 27.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 26.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 25.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 22.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 21.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 20.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 19.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 18.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 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% | - |