14,100€
1,44%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 30.06.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 29.06.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 26.06.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 25.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 24.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 23.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 22.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 19.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 18.06.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | 150,00 |
| 17.06.2026 | 14,00 | 14,30 | 14,00 | 14,30 | 7,52% | 20,00 |
| 16.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 15.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 12.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 11.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 10.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 09.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 08.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 05.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 04.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 03.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 7,20% | - |
| 02.06.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 01.06.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 29.05.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 28.05.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 27.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 26.05.2026 | 12,40 | 12,60 | 12,40 | 12,60 | 1,61% | 1,00 |
| 25.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | 20,00 |
| 22.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 21.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 20.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 19.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 18.05.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 15.05.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 14.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 13.05.2026 | 12,10 | 12,30 | 12,10 | 12,30 | -3,15% | 30,00 |
| 12.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 450,00 |
| 11.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 08.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 07.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | 100,00 |
| 06.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 05.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 04.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 30.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 29.04.2026 | 13,10 | 13,30 | 13,10 | 13,30 | 1,53% | 100,00 |
| 28.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 27.04.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | 200,00 |
| 24.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 23.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 22.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 21.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 20.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 17.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 16.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 15.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 14.04.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 13.04.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 180,00 |
| 10.04.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 09.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 08.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 07.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 02.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 01.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 31.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 30.03.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 27.03.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 26.03.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 25.03.2026 | 13,80 | 13,80 | 13,70 | 13,70 | -0,72% | 229,00 |
| 24.03.2026 | 13,10 | 13,80 | 13,10 | 13,80 | 5,34% | - |
| 23.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 20.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 19.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 18.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 17.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 16.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 13.03.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 12.03.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 11.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 10.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 09.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 06.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 05.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 04.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 03.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 02.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 27.02.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 26.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 25.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 24.02.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 23.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 20.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 19.02.2026 | 12,80 | 13,30 | 12,80 | 13,30 | 9,92% | 50,00 |
| 18.02.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 17.02.2026 | 14,10 | 14,10 | 12,40 | 12,40 | -12,06% | 55,00 |
| 16.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 13.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 12.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 11.02.2026 | 14,40 | 14,40 | 14,30 | 14,30 | -2,72% | 100,00 |
| 10.02.2026 | 14,20 | 14,70 | 14,20 | 14,70 | -1,34% | 116,00 |
| 09.02.2026 | 14,50 | 14,90 | 14,50 | 14,90 | 0,68% | 25,00 |