244,200€
0,16%
Echtzeit-Aktienkurs Reliance Steel & Aluminum Co.
Bid:
Ask:
Aktienkurse zur Reliance Steel & Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 244,45 | 245,50 | 244,45 | 245,20 | 0,57% | - |
| 17.09.2025 | 244,80 | 249,85 | 242,75 | 243,80 | -0,51% | - |
| 16.09.2025 | 247,65 | 250,25 | 244,15 | 245,05 | -1,11% | - |
| 15.09.2025 | 247,75 | 249,40 | 245,50 | 247,80 | 0,08% | - |
| 12.09.2025 | 253,15 | 254,60 | 247,60 | 247,60 | -1,75% | - |
| 11.09.2025 | 249,95 | 254,45 | 248,90 | 252,00 | 1,14% | - |
| 10.09.2025 | 250,35 | 253,30 | 247,75 | 249,15 | -1,09% | - |
| 09.09.2025 | 253,50 | 258,35 | 249,55 | 251,90 | -0,65% | 1,00 |
| 08.09.2025 | 255,10 | 257,50 | 251,00 | 253,55 | -0,53% | - |
| 05.09.2025 | 253,20 | 257,15 | 250,40 | 254,90 | 0,83% | - |
| 04.09.2025 | 248,05 | 253,20 | 246,55 | 252,80 | 1,87% | - |
| 03.09.2025 | 249,70 | 250,90 | 246,25 | 248,15 | -0,48% | - |
| 02.09.2025 | 252,95 | 253,75 | 248,20 | 249,35 | -1,38% | - |
| 01.09.2025 | 253,05 | 253,20 | 251,65 | 252,85 | 0,02% | - |
| 29.08.2025 | 252,20 | 254,80 | 251,15 | 252,80 | 0,24% | - |
| 28.08.2025 | 253,90 | 254,70 | 249,80 | 252,20 | -0,71% | - |
| 27.08.2025 | 253,80 | 258,30 | 252,60 | 254,00 | 0,08% | - |
| 26.08.2025 | 253,10 | 254,55 | 251,10 | 253,80 | 0,20% | - |
| 25.08.2025 | 251,65 | 253,85 | 250,25 | 253,30 | 0,92% | - |
| 22.08.2025 | 246,35 | 251,60 | 245,45 | 251,00 | 2,01% | 5,00 |
| 21.08.2025 | 245,55 | 246,65 | 243,40 | 246,05 | 0,37% | - |
| 20.08.2025 | 246,55 | 250,20 | 244,35 | 245,15 | -0,73% | - |
| 19.08.2025 | 242,85 | 247,60 | 242,20 | 246,95 | 1,75% | - |
| 18.08.2025 | 244,70 | 244,70 | 241,60 | 242,70 | -0,92% | - |
| 15.08.2025 | 247,95 | 249,30 | 244,45 | 244,95 | -1,51% | - |
| 14.08.2025 | 250,95 | 251,60 | 245,60 | 248,70 | -0,96% | - |
| 13.08.2025 | 245,25 | 251,60 | 244,80 | 251,10 | 2,34% | - |
| 12.08.2025 | 243,80 | 247,55 | 243,30 | 245,35 | 0,66% | - |
| 11.08.2025 | 244,65 | 246,55 | 242,55 | 243,75 | -0,39% | 2,00 |
| 08.08.2025 | 244,75 | 248,00 | 244,50 | 244,70 | 0,02% | - |
| 07.08.2025 | 245,25 | 247,90 | 242,80 | 244,65 | -0,22% | - |
| 06.08.2025 | 248,65 | 250,15 | 245,05 | 245,20 | -1,39% | - |
| 05.08.2025 | 246,05 | 250,15 | 246,05 | 248,65 | 0,95% | - |
| 04.08.2025 | 244,55 | 248,30 | 244,00 | 246,30 | 0,39% | - |
| 01.08.2025 | 254,10 | 254,15 | 244,65 | 245,35 | -3,56% | - |
| 31.07.2025 | 258,10 | 259,20 | 253,45 | 254,40 | -1,81% | - |
| 30.07.2025 | 259,60 | 262,65 | 257,85 | 259,10 | -0,13% | - |
| 29.07.2025 | 259,00 | 263,45 | 257,05 | 259,45 | 0,14% | - |
| 28.07.2025 | 260,75 | 265,55 | 259,00 | 259,10 | -0,73% | - |
| 25.07.2025 | 256,55 | 262,10 | 253,85 | 261,00 | 1,73% | - |
| 24.07.2025 | 287,95 | 291,90 | 251,35 | 256,55 | -12,11% | - |
| 23.07.2025 | 289,45 | 293,35 | 288,10 | 291,90 | 0,71% | - |
| 22.07.2025 | 289,95 | 296,35 | 288,50 | 289,85 | 0,14% | - |
| 21.07.2025 | 289,15 | 293,25 | 287,05 | 289,45 | 0,05% | - |
| 18.07.2025 | 285,15 | 289,85 | 283,10 | 289,30 | 1,31% | - |
| 17.07.2025 | 280,05 | 286,80 | 278,95 | 285,55 | 1,89% | - |
| 16.07.2025 | 277,60 | 280,95 | 274,45 | 280,25 | 0,81% | - |
| 15.07.2025 | 281,25 | 283,55 | 278,00 | 278,00 | -1,17% | - |
| 14.07.2025 | 280,95 | 282,75 | 279,55 | 281,30 | 0,16% | - |
| 11.07.2025 | 284,25 | 285,10 | 279,15 | 280,85 | 0,16% | - |
| 10.07.2025 | 279,80 | 284,70 | 275,60 | 280,40 | 0,16% | - |
| 09.07.2025 | 280,35 | 282,20 | 276,15 | 279,95 | 0,14% | - |
| 08.07.2025 | 276,55 | 282,10 | 275,30 | 279,55 | 1,14% | - |
| 07.07.2025 | 276,45 | 279,65 | 276,30 | 276,40 | -0,02% | - |
| 04.07.2025 | 277,00 | 278,15 | 276,20 | 276,45 | -0,58% | - |
| 03.07.2025 | 271,85 | 282,00 | 271,85 | 278,05 | 0,85% | - |
| 02.07.2025 | 272,20 | 276,65 | 272,10 | 275,70 | 1,25% | - |
| 01.07.2025 | 266,30 | 274,50 | 262,45 | 272,30 | 2,08% | - |
| 30.06.2025 | 270,30 | 270,90 | 266,55 | 266,75 | -1,57% | - |
| 27.06.2025 | 269,00 | 271,60 | 266,60 | 271,00 | 0,89% | - |
| 26.06.2025 | 264,65 | 269,40 | 263,00 | 268,60 | 1,28% | - |
| 25.06.2025 | 266,10 | 268,20 | 263,90 | 265,20 | -0,30% | - |
| 24.06.2025 | 266,95 | 269,05 | 265,90 | 266,00 | -0,43% | - |
| 23.06.2025 | 266,90 | 269,25 | 265,10 | 267,15 | 0,39% | - |
| 20.06.2025 | 267,45 | 271,00 | 263,85 | 266,10 | -0,50% | - |
| 19.06.2025 | 269,20 | 269,85 | 267,45 | 267,45 | -0,52% | - |
| 18.06.2025 | 269,85 | 271,60 | 267,15 | 268,85 | -0,22% | - |
| 17.06.2025 | 264,60 | 271,85 | 262,20 | 269,45 | 1,97% | - |
| 16.06.2025 | 268,60 | 269,90 | 262,55 | 264,25 | -1,45% | - |
| 13.06.2025 | 267,60 | 272,00 | 265,85 | 268,15 | 0,11% | - |
| 12.06.2025 | 267,85 | 268,80 | 261,35 | 267,85 | 0,19% | - |
| 11.06.2025 | 260,00 | 273,85 | 260,00 | 267,35 | -1,91% | 35,00 |
| 10.06.2025 | 270,70 | 274,45 | 268,45 | 272,55 | 0,52% | - |
| 09.06.2025 | 271,35 | 274,10 | 268,45 | 271,15 | -0,40% | - |
| 06.06.2025 | 268,35 | 276,05 | 268,35 | 272,25 | 1,36% | - |
| 05.06.2025 | 270,30 | 270,95 | 265,30 | 268,60 | -0,83% | - |
| 04.06.2025 | 271,10 | 274,65 | 269,70 | 270,85 | -0,11% | - |
| 03.06.2025 | 264,35 | 271,40 | 259,30 | 271,15 | 2,79% | - |
| 02.06.2025 | 257,70 | 270,70 | 256,20 | 263,80 | 2,37% | - |
| 30.05.2025 | 256,85 | 258,05 | 252,60 | 257,70 | 0,45% | - |
| 29.05.2025 | 261,85 | 264,55 | 255,10 | 256,55 | -1,91% | - |
| 28.05.2025 | 265,10 | 267,15 | 261,10 | 261,55 | -1,23% | - |
| 27.05.2025 | 257,15 | 265,25 | 256,70 | 264,80 | 2,85% | - |
| 26.05.2025 | 256,90 | 257,70 | 255,80 | 257,45 | 0,29% | - |
| 23.05.2025 | 260,15 | 260,40 | 255,85 | 256,70 | -2,15% | - |
| 22.05.2025 | 264,70 | 266,25 | 259,60 | 262,35 | -0,76% | - |
| 21.05.2025 | 268,20 | 268,25 | 263,55 | 264,35 | -1,84% | - |
| 20.05.2025 | 270,80 | 271,45 | 268,05 | 269,30 | -0,61% | - |
| 19.05.2025 | 271,30 | 271,65 | 267,00 | 270,95 | -0,62% | - |
| 16.05.2025 | 268,15 | 273,45 | 266,75 | 272,65 | 1,41% | - |
| 15.05.2025 | 268,75 | 269,15 | 266,40 | 268,85 | 0,04% | - |
| 14.05.2025 | 267,45 | 269,60 | 264,30 | 268,75 | 0,50% | - |
| 13.05.2025 | 274,50 | 274,65 | 267,25 | 267,40 | -2,55% | 2,00 |
| 12.05.2025 | 263,60 | 276,55 | 263,60 | 274,40 | 4,12% | - |
| 09.05.2025 | 263,55 | 265,00 | 258,90 | 263,55 | 0,11% | - |
| 08.05.2025 | 263,05 | 268,05 | 263,05 | 263,25 | -0,11% | - |
| 07.05.2025 | 260,70 | 263,70 | 258,55 | 263,55 | 1,05% | - |
| 06.05.2025 | 260,70 | 262,35 | 251,60 | 260,80 | -0,17% | - |
| 05.05.2025 | 263,20 | 263,20 | 258,65 | 261,25 | -0,53% | - |
| 02.05.2025 | 254,50 | 263,55 | 254,50 | 262,65 | 3,26% | - |