232,500€
-1,69%
Echtzeit-Aktienkurs Reliance Steel & Aluminum Co.
Bid:
Ask:
Aktienkurse zur Reliance Steel & Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 236,10 | 240,45 | 232,25 | 232,50 | -1,69% | - |
| 23.10.2025 | 236,50 | 237,55 | 224,85 | 236,50 | -1,29% | - |
| 22.10.2025 | 240,25 | 241,10 | 235,75 | 239,60 | 1,10% | - |
| 21.10.2025 | 239,15 | 242,05 | 236,55 | 237,00 | -0,88% | - |
| 20.10.2025 | 233,05 | 239,90 | 232,60 | 239,10 | 3,28% | - |
| 17.10.2025 | 229,35 | 236,25 | 228,50 | 231,50 | 0,61% | - |
| 16.10.2025 | 234,10 | 236,90 | 228,50 | 230,10 | -1,58% | - |
| 15.10.2025 | 237,50 | 242,65 | 233,55 | 233,80 | -1,43% | - |
| 14.10.2025 | 236,75 | 242,00 | 233,85 | 237,20 | -0,29% | - |
| 13.10.2025 | 234,65 | 241,30 | 234,25 | 237,90 | 1,36% | - |
| 10.10.2025 | 241,55 | 244,70 | 234,15 | 234,70 | -3,02% | - |
| 09.10.2025 | 241,65 | 247,05 | 240,95 | 242,00 | 0,67% | - |
| 08.10.2025 | 241,40 | 246,10 | 239,75 | 240,40 | 0,21% | - |
| 07.10.2025 | 240,15 | 245,05 | 239,55 | 239,90 | 0,17% | - |
| 06.10.2025 | 242,55 | 248,35 | 239,10 | 239,50 | 0,04% | - |
| 03.10.2025 | 243,85 | 244,05 | 239,40 | 239,40 | -1,40% | - |
| 02.10.2025 | 241,15 | 244,60 | 239,95 | 242,80 | 0,83% | - |
| 01.10.2025 | 238,85 | 243,30 | 236,60 | 240,80 | 2,23% | - |
| 30.09.2025 | 236,35 | 236,35 | 235,55 | 235,55 | 0,15% | - |
| 29.09.2025 | 242,25 | 243,25 | 234,95 | 235,20 | -2,85% | - |
| 26.09.2025 | 240,25 | 243,70 | 240,20 | 242,10 | 0,88% | - |
| 25.09.2025 | 241,95 | 245,15 | 239,95 | 240,00 | -0,95% | - |
| 24.09.2025 | 239,95 | 246,10 | 239,85 | 242,30 | 1,64% | - |
| 23.09.2025 | 241,80 | 245,20 | 236,95 | 238,40 | -1,24% | - |
| 22.09.2025 | 245,30 | 246,05 | 238,75 | 241,40 | -0,94% | - |
| 19.09.2025 | 244,10 | 249,95 | 243,00 | 243,70 | -0,61% | - |
| 18.09.2025 | 244,70 | 247,50 | 242,50 | 245,20 | -0,41% | - |
| 17.09.2025 | 245,10 | 250,20 | 242,75 | 246,20 | 0,14% | - |
| 16.09.2025 | 247,20 | 252,05 | 244,90 | 245,85 | -0,34% | 20,00 |
| 15.09.2025 | 247,85 | 250,60 | 246,15 | 246,70 | -2,53% | - |
| 12.09.2025 | 253,10 | 253,20 | 253,10 | 253,10 | 0,80% | - |
| 11.09.2025 | 249,95 | 254,80 | 248,45 | 251,10 | 1,48% | - |
| 10.09.2025 | 250,30 | 260,05 | 247,10 | 247,45 | -0,78% | - |
| 09.09.2025 | 255,40 | 257,60 | 249,15 | 249,40 | -1,15% | - |
| 08.09.2025 | 254,15 | 260,15 | 251,15 | 252,30 | -0,47% | - |
| 05.09.2025 | 252,85 | 257,65 | 247,30 | 253,50 | 3,22% | - |
| 04.09.2025 | 248,75 | 253,20 | 245,10 | 245,60 | -0,49% | - |
| 03.09.2025 | 249,40 | 251,65 | 245,45 | 246,80 | -0,36% | - |
| 02.09.2025 | 252,85 | 253,75 | 247,70 | 247,70 | -1,55% | - |
| 01.09.2025 | 252,30 | 252,70 | 251,60 | 251,60 | -0,44% | - |
| 29.08.2025 | 252,30 | 255,85 | 251,50 | 252,70 | 0,20% | - |
| 28.08.2025 | 253,60 | 258,40 | 249,60 | 252,20 | -0,43% | - |
| 27.08.2025 | 254,20 | 256,10 | 249,45 | 253,30 | 0,32% | - |
| 26.08.2025 | 252,95 | 255,50 | 250,60 | 252,50 | -0,36% | - |
| 25.08.2025 | 251,85 | 253,90 | 249,95 | 253,40 | 0,86% | - |
| 22.08.2025 | 246,55 | 251,95 | 244,80 | 251,25 | 2,11% | - |
| 21.08.2025 | 245,55 | 247,15 | 243,20 | 246,05 | 0,33% | - |
| 20.08.2025 | 246,55 | 251,05 | 244,10 | 245,25 | -0,57% | - |
| 19.08.2025 | 243,00 | 247,55 | 241,10 | 246,65 | 1,50% | - |
| 18.08.2025 | 244,65 | 249,25 | 241,10 | 243,00 | -0,69% | - |
| 15.08.2025 | 248,05 | 250,00 | 243,90 | 244,70 | -1,81% | - |
| 14.08.2025 | 250,70 | 251,70 | 244,90 | 249,20 | -0,76% | - |
| 13.08.2025 | 245,30 | 251,55 | 242,45 | 251,10 | 2,39% | - |
| 12.08.2025 | 243,70 | 250,45 | 240,70 | 245,25 | 0,62% | - |
| 11.08.2025 | 244,20 | 246,55 | 242,35 | 243,75 | -0,47% | - |
| 08.08.2025 | 244,80 | 248,35 | 244,00 | 244,90 | 0,12% | - |
| 07.08.2025 | 244,95 | 248,10 | 242,80 | 244,60 | -0,39% | - |
| 06.08.2025 | 248,90 | 253,15 | 244,85 | 245,55 | -1,27% | - |
| 05.08.2025 | 246,65 | 250,85 | 245,90 | 248,70 | 1,02% | - |
| 04.08.2025 | 245,05 | 248,50 | 244,45 | 246,20 | 0,41% | - |
| 01.08.2025 | 253,40 | 253,50 | 244,20 | 245,20 | -3,60% | - |
| 31.07.2025 | 258,15 | 259,55 | 252,70 | 254,35 | -1,62% | - |
| 30.07.2025 | 259,70 | 264,75 | 257,45 | 258,55 | -0,37% | - |
| 29.07.2025 | 259,40 | 264,00 | 256,85 | 259,50 | 0,14% | - |
| 28.07.2025 | 261,10 | 265,25 | 258,80 | 259,15 | -0,65% | - |
| 25.07.2025 | 256,45 | 262,10 | 252,40 | 260,85 | -7,96% | - |
| 24.07.2025 | 285,80 | 288,80 | 250,85 | 283,40 | -2,95% | - |
| 23.07.2025 | 290,10 | 294,15 | 288,10 | 292,00 | 0,81% | - |
| 22.07.2025 | 290,00 | 296,70 | 288,15 | 289,65 | -0,14% | - |
| 21.07.2025 | 289,10 | 293,20 | 286,65 | 290,05 | 0,21% | - |
| 18.07.2025 | 284,60 | 290,10 | 282,10 | 289,45 | 1,51% | - |
| 17.07.2025 | 280,70 | 287,65 | 279,95 | 285,15 | 1,71% | - |
| 16.07.2025 | 277,10 | 281,30 | 274,45 | 280,35 | 0,97% | - |
| 15.07.2025 | 281,20 | 284,00 | 277,55 | 277,65 | -1,24% | - |
| 14.07.2025 | 281,20 | 282,65 | 278,95 | 281,15 | 0,12% | - |
| 11.07.2025 | 284,90 | 285,25 | 278,35 | 280,80 | -1,23% | - |
| 10.07.2025 | 279,30 | 287,05 | 275,95 | 284,30 | 1,55% | - |
| 09.07.2025 | 280,55 | 282,55 | 275,30 | 279,95 | 0,23% | - |
| 08.07.2025 | 275,95 | 282,55 | 275,30 | 279,30 | 1,05% | - |
| 07.07.2025 | 276,85 | 280,45 | 275,40 | 276,40 | -0,05% | - |
| 04.07.2025 | 277,10 | 277,20 | 276,00 | 276,55 | -0,56% | - |
| 03.07.2025 | 276,00 | 279,70 | 272,90 | 278,10 | 0,83% | - |
| 02.07.2025 | 272,75 | 276,85 | 271,30 | 275,80 | 1,25% | - |
| 01.07.2025 | 266,05 | 274,40 | 262,35 | 272,40 | 2,19% | - |
| 30.06.2025 | 270,30 | 271,50 | 266,55 | 266,55 | -1,51% | - |
| 27.06.2025 | 269,25 | 271,80 | 266,75 | 270,65 | 0,67% | - |
| 26.06.2025 | 264,75 | 269,80 | 261,80 | 268,85 | 1,40% | - |
| 25.06.2025 | 266,05 | 271,55 | 264,10 | 265,15 | -0,32% | - |
| 24.06.2025 | 267,05 | 269,10 | 265,60 | 266,00 | -0,41% | - |
| 23.06.2025 | 267,25 | 270,05 | 265,10 | 267,10 | 0,09% | - |
| 20.06.2025 | 267,10 | 269,40 | 263,85 | 266,85 | -0,19% | - |
| 19.06.2025 | 269,80 | 269,80 | 267,35 | 267,35 | -0,65% | - |
| 18.06.2025 | 268,20 | 271,75 | 266,45 | 269,10 | -0,22% | - |
| 17.06.2025 | 264,60 | 272,15 | 262,90 | 269,70 | 1,89% | - |
| 16.06.2025 | 268,35 | 271,25 | 262,55 | 264,70 | -1,43% | - |
| 13.06.2025 | 264,60 | 272,85 | 264,30 | 268,55 | 0,32% | - |
| 12.06.2025 | 266,80 | 269,25 | 261,75 | 267,70 | -0,04% | - |
| 11.06.2025 | 272,85 | 273,45 | 262,65 | 267,80 | -1,78% | - |
| 10.06.2025 | 270,55 | 274,45 | 269,15 | 272,65 | 0,63% | - |
| 09.06.2025 | 271,25 | 276,35 | 268,00 | 270,95 | -0,29% | - |