11,150€
-1,76%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 11,40 | 11,40 | 10,85 | 11,15 | -1,76% | 72,00 |
| 08.10.2026 | 11,75 | 11,75 | 11,30 | 11,35 | -2,58% | 1.320,00 |
| 07.10.2026 | 11,75 | 11,75 | 11,55 | 11,65 | 0,00% | - |
| 06.10.2026 | 11,45 | 11,65 | 11,35 | 11,65 | 2,19% | 13,00 |
| 05.10.2026 | 11,40 | 11,40 | 11,35 | 11,40 | -0,44% | - |
| 02.10.2026 | 11,40 | 11,45 | 11,35 | 11,45 | 0,00% | 1.100,00 |
| 01.10.2026 | 12,05 | 12,10 | 10,75 | 11,45 | -4,98% | 989,00 |
| 30.09.2026 | 12,15 | 12,15 | 11,95 | 12,05 | 0,00% | 2.800,00 |
| 29.09.2026 | 12,15 | 12,15 | 12,00 | 12,05 | 0,00% | 13,00 |
| 28.09.2026 | 12,25 | 12,25 | 12,00 | 12,05 | -0,82% | - |
| 25.09.2026 | 12,25 | 12,25 | 12,10 | 12,15 | 0,00% | - |
| 24.09.2026 | 12,25 | 12,25 | 12,05 | 12,15 | 0,00% | - |
| 23.09.2026 | 12,25 | 12,25 | 12,10 | 12,15 | -0,82% | - |
| 22.09.2026 | 12,10 | 12,25 | 12,10 | 12,25 | -0,81% | - |
| 21.09.2026 | 12,15 | 12,35 | 12,05 | 12,35 | 1,65% | 12,00 |
| 18.09.2026 | 12,15 | 12,15 | 12,05 | 12,15 | 0,00% | - |
| 17.09.2026 | 12,25 | 12,25 | 12,05 | 12,15 | -0,82% | - |
| 16.09.2026 | 12,25 | 12,45 | 11,80 | 12,25 | 0,00% | 3.847,00 |
| 15.09.2026 | 12,30 | 12,30 | 12,15 | 12,25 | 0,00% | - |
| 14.09.2026 | 12,30 | 12,40 | 11,60 | 12,25 | -1,61% | 875,00 |
| 11.09.2026 | 12,20 | 12,45 | 12,20 | 12,45 | 0,81% | - |
| 10.09.2026 | 12,55 | 12,60 | 12,20 | 12,35 | -1,98% | 2.200,00 |
| 09.09.2026 | 12,70 | 12,75 | 12,40 | 12,60 | -0,40% | - |
| 08.09.2026 | 12,55 | 13,00 | 12,55 | 12,65 | 0,00% | 100,00 |
| 07.09.2026 | 12,75 | 13,25 | 12,55 | 12,65 | -1,56% | 13,00 |
| 04.09.2026 | 12,60 | 13,10 | 12,60 | 12,85 | 1,58% | - |
| 03.09.2026 | 12,45 | 13,15 | 12,25 | 12,65 | 0,80% | - |
| 02.09.2026 | 12,70 | 13,35 | 12,30 | 12,55 | -3,09% | - |
| 01.09.2026 | 12,85 | 13,05 | 12,85 | 12,95 | 1,17% | - |
| 31.08.2026 | 13,25 | 13,30 | 12,80 | 12,80 | -2,29% | 1.001,00 |
| 28.08.2026 | 12,65 | 13,65 | 12,60 | 13,10 | 4,38% | 52.850,00 |
| 27.08.2026 | 12,55 | 13,10 | 12,50 | 12,55 | -0,79% | 920,00 |
| 26.08.2026 | 12,70 | 13,00 | 12,50 | 12,65 | -0,78% | 1.232,00 |
| 25.08.2026 | 13,05 | 13,10 | 12,60 | 12,75 | -0,78% | - |
| 24.08.2026 | 13,35 | 13,35 | 12,55 | 12,85 | -3,75% | - |
| 21.08.2026 | 13,55 | 13,55 | 13,10 | 13,35 | -0,74% | 389,00 |
| 20.08.2026 | 13,40 | 13,45 | 13,30 | 13,45 | -1,47% | - |
| 19.08.2026 | 13,65 | 13,65 | 13,55 | 13,65 | 2,25% | - |
| 05.05.2026 | 13,50 | 13,70 | 13,25 | 13,35 | -0,74% | 27,00 |
| 04.05.2026 | 13,25 | 13,45 | 13,10 | 13,45 | 1,13% | - |
| 30.04.2026 | 13,20 | 13,35 | 13,15 | 13,30 | 0,00% | - |
| 29.04.2026 | 13,15 | 13,65 | 13,15 | 13,30 | 0,38% | 1.300,00 |
| 28.04.2026 | 13,20 | 13,65 | 13,00 | 13,25 | 0,00% | 720,00 |
| 27.04.2026 | 12,70 | 13,25 | 12,70 | 13,25 | 0,00% | 600,00 |
| 24.04.2026 | 13,15 | 13,25 | 13,15 | 13,25 | 0,00% | - |
| 23.04.2026 | 13,20 | 13,25 | 13,15 | 13,25 | 0,00% | 950,00 |
| 22.04.2026 | 13,20 | 13,30 | 13,20 | 13,25 | 0,00% | - |
| 21.04.2026 | 13,20 | 13,70 | 13,15 | 13,25 | 0,00% | 575,00 |
| 20.04.2026 | 13,20 | 13,25 | 13,15 | 13,25 | -1,49% | - |
| 17.04.2026 | 13,25 | 13,65 | 13,20 | 13,45 | 1,89% | - |
| 16.04.2026 | 13,00 | 13,70 | 13,00 | 13,20 | 0,76% | - |
| 15.04.2026 | 13,25 | 13,25 | 13,10 | 13,10 | -0,76% | 120,00 |
| 14.04.2026 | 13,35 | 13,70 | 13,10 | 13,20 | -1,86% | 1.240,00 |
| 13.04.2026 | 13,35 | 13,75 | 13,20 | 13,45 | 0,00% | 25,00 |
| 10.04.2026 | 13,40 | 13,45 | 13,25 | 13,45 | 0,00% | - |
| 09.04.2026 | 13,45 | 13,45 | 13,30 | 13,45 | 0,37% | - |
| 08.04.2026 | 14,10 | 14,10 | 13,20 | 13,40 | -2,55% | 1.036,00 |
| 07.04.2026 | 13,45 | 14,10 | 13,45 | 13,75 | 0,73% | 14,00 |
| 02.04.2026 | 13,60 | 14,05 | 13,40 | 13,65 | 0,00% | - |
| 01.04.2026 | 13,45 | 14,10 | 13,35 | 13,65 | 0,74% | - |
| 31.03.2026 | 13,30 | 13,55 | 13,25 | 13,55 | 1,50% | 180,00 |
| 30.03.2026 | 13,35 | 14,10 | 13,15 | 13,35 | -0,74% | - |
| 27.03.2026 | 13,40 | 13,45 | 13,35 | 13,45 | 0,75% | - |
| 26.03.2026 | 13,45 | 14,10 | 13,25 | 13,35 | -2,20% | - |
| 25.03.2026 | 13,45 | 14,30 | 13,25 | 13,65 | 1,11% | - |
| 24.03.2026 | 13,10 | 14,30 | 13,10 | 13,50 | 1,89% | - |
| 23.03.2026 | 13,10 | 13,35 | 13,10 | 13,25 | 0,00% | 754,00 |
| 20.03.2026 | 13,25 | 13,25 | 13,00 | 13,25 | 0,00% | - |
| 19.03.2026 | 13,25 | 13,35 | 13,20 | 13,25 | 0,38% | - |
| 18.03.2026 | 13,20 | 13,25 | 13,15 | 13,20 | -0,38% | 300,00 |
| 17.03.2026 | 13,20 | 13,25 | 13,15 | 13,25 | 0,00% | - |
| 16.03.2026 | 13,25 | 13,25 | 13,15 | 13,25 | 0,00% | - |
| 13.03.2026 | 13,40 | 13,40 | 13,20 | 13,25 | -0,75% | - |
| 12.03.2026 | 13,45 | 13,55 | 13,35 | 13,35 | -0,74% | - |
| 11.03.2026 | 13,30 | 13,45 | 13,25 | 13,45 | 0,75% | - |
| 10.03.2026 | 13,15 | 13,40 | 12,95 | 13,35 | 2,30% | - |
| 09.03.2026 | 13,20 | 13,25 | 12,90 | 13,05 | 0,38% | - |
| 06.03.2026 | 13,10 | 13,15 | 12,90 | 13,00 | -0,38% | 134,00 |
| 05.03.2026 | 13,20 | 13,25 | 13,00 | 13,05 | -0,76% | - |
| 04.03.2026 | 13,20 | 13,20 | 12,85 | 13,15 | 0,00% | 535,00 |
| 03.03.2026 | 13,35 | 13,35 | 13,05 | 13,15 | -2,23% | - |
| 02.03.2026 | 13,35 | 13,45 | 13,15 | 13,45 | 1,13% | - |
| 27.02.2026 | 13,50 | 13,55 | 13,30 | 13,30 | -1,12% | - |
| 26.02.2026 | 13,25 | 13,45 | 13,25 | 13,45 | 0,75% | - |
| 25.02.2026 | 13,20 | 13,55 | 13,15 | 13,35 | 0,38% | - |
| 24.02.2026 | 13,20 | 13,50 | 13,20 | 13,30 | -1,12% | 1.720,00 |
| 23.02.2026 | 13,15 | 13,55 | 12,65 | 13,45 | 2,67% | 1.650,00 |
| 20.02.2026 | 13,10 | 13,45 | 12,90 | 13,10 | -0,38% | - |
| 19.02.2026 | 12,80 | 13,30 | 12,60 | 13,15 | 4,78% | - |
| 18.02.2026 | 12,25 | 13,30 | 12,25 | 12,55 | 0,00% | 410,00 |
| 17.02.2026 | 14,20 | 14,45 | 12,10 | 12,55 | -11,93% | 1.251,00 |
| 16.02.2026 | 14,35 | 14,35 | 14,00 | 14,25 | -0,70% | 2.300,00 |
| 13.02.2026 | 14,50 | 14,55 | 14,00 | 14,35 | -1,37% | 2.530,00 |
| 12.02.2026 | 14,45 | 14,55 | 14,25 | 14,55 | 0,69% | 226,00 |
| 11.02.2026 | 14,65 | 14,65 | 14,15 | 14,45 | -1,37% | - |
| 10.02.2026 | 14,40 | 14,90 | 14,30 | 14,65 | 1,38% | - |
| 09.02.2026 | 14,90 | 14,90 | 14,35 | 14,45 | -2,03% | 2.650,00 |
| 06.02.2026 | 14,95 | 15,00 | 14,70 | 14,75 | -1,99% | 78,00 |
| 05.02.2026 | 14,90 | 15,05 | 14,80 | 15,05 | 0,67% | - |
| 04.02.2026 | 14,90 | 15,60 | 14,60 | 14,95 | 2,05% | 1.350,00 |