17,300€
3,59%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 17,10 | 17,10 | 17,00 | 17,00 | -0,58% | - |
| 13.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 10.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 09.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 4,24% | - |
| 08.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 07.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 06.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 03.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 02.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 30.12.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | - |
| 27.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 23.12.2024 | 16,00 | 16,30 | 16,00 | 16,30 | 1,88% | 63,00 |
| 20.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 19.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -4,68% | - |
| 18.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 17.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 16.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 13.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 3,64% | - |
| 12.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 11.12.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 10.12.2024 | 16,20 | 16,30 | 16,20 | 16,30 | 1,24% | 317,00 |
| 09.12.2024 | 15,80 | 16,10 | 15,80 | 16,10 | 0,63% | - |
| 06.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 05.12.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 04.12.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -3,59% | - |
| 03.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 02.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 29.11.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 28.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | - |
| 27.11.2024 | 17,00 | 17,70 | 17,00 | 17,70 | 4,12% | 100,00 |
| 26.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,66% | - |
| 25.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 3,80% | - |
| 22.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,94% | - |