12,400€
-0,40%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2026 | 14,70 | 14,70 | 14,60 | 14,65 | 0,00% | - |
| 02.02.2026 | 14,70 | 14,70 | 14,60 | 14,65 | 0,34% | - |
| 30.01.2026 | 14,70 | 14,70 | 14,55 | 14,60 | -0,34% | - |
| 29.01.2026 | 14,70 | 14,70 | 14,50 | 14,65 | 0,69% | - |
| 28.01.2026 | 15,15 | 15,15 | 14,50 | 14,55 | -3,64% | 200,00 |
| 27.01.2026 | 14,85 | 15,20 | 14,85 | 15,10 | 1,34% | - |
| 26.01.2026 | 14,95 | 15,00 | 14,85 | 14,90 | -1,00% | - |
| 23.01.2026 | 14,75 | 15,05 | 14,65 | 15,05 | 2,03% | 1.890,00 |
| 22.01.2026 | 14,65 | 14,75 | 14,55 | 14,75 | 0,34% | - |
| 21.01.2026 | 14,75 | 14,75 | 14,55 | 14,70 | -1,01% | - |
| 20.01.2026 | 14,75 | 14,85 | 14,55 | 14,85 | 0,68% | 192,00 |
| 19.01.2026 | 14,75 | 14,95 | 14,65 | 14,75 | 0,00% | - |
| 16.01.2026 | 14,70 | 14,85 | 14,60 | 14,75 | 0,00% | - |
| 15.01.2026 | 14,95 | 14,95 | 14,65 | 14,75 | -0,67% | - |
| 14.01.2026 | 14,90 | 14,90 | 14,80 | 14,85 | -0,67% | - |
| 13.01.2026 | 14,85 | 14,95 | 14,70 | 14,95 | 0,00% | 1.390,00 |
| 12.01.2026 | 15,35 | 15,35 | 14,65 | 14,95 | -1,64% | 1.765,00 |
| 09.01.2026 | 14,70 | 15,25 | 14,65 | 15,20 | 2,36% | 875,00 |
| 08.01.2026 | 14,70 | 14,85 | 14,55 | 14,85 | 0,68% | - |
| 07.01.2026 | 14,65 | 14,75 | 14,65 | 14,75 | 0,00% | 14,00 |
| 06.01.2026 | 14,60 | 14,80 | 14,55 | 14,75 | -0,67% | 58,00 |
| 05.01.2026 | 14,70 | 14,85 | 14,65 | 14,85 | 0,68% | - |
| 02.01.2026 | 14,70 | 14,75 | 14,55 | 14,75 | 0,34% | 700,00 |
| 30.12.2025 | 14,70 | 15,15 | 14,70 | 14,70 | 1,38% | 120,00 |
| 29.12.2025 | 14,90 | 15,15 | 14,50 | 14,50 | -2,36% | 1.800,00 |
| 23.12.2025 | 14,85 | 14,90 | 14,70 | 14,85 | 0,00% | - |
| 22.12.2025 | 14,70 | 15,05 | 14,65 | 14,85 | 0,00% | 15,00 |
| 19.12.2025 | 14,85 | 14,85 | 14,65 | 14,85 | 0,34% | - |
| 18.12.2025 | 14,65 | 15,15 | 14,40 | 14,80 | 1,37% | - |
| 17.12.2025 | 14,75 | 14,90 | 14,45 | 14,60 | -1,02% | - |
| 16.12.2025 | 14,70 | 14,95 | 14,65 | 14,75 | 0,00% | 6.300,00 |
| 15.12.2025 | 14,30 | 14,95 | 14,25 | 14,75 | 1,72% | 15,00 |
| 12.12.2025 | 14,25 | 14,60 | 14,25 | 14,50 | 2,11% | - |
| 11.12.2025 | 14,75 | 14,90 | 14,05 | 14,20 | -3,07% | 590,00 |
| 10.12.2025 | 14,90 | 14,90 | 14,50 | 14,65 | 0,00% | - |
| 09.12.2025 | 15,45 | 16,05 | 14,55 | 14,65 | -5,79% | 4.148,00 |
| 08.12.2025 | 15,35 | 15,55 | 15,30 | 15,55 | 1,30% | 271,00 |
| 05.12.2025 | 15,35 | 15,35 | 15,25 | 15,35 | 0,33% | - |