275,900€
-0,79%
Echtzeit-Aktienkurs Reliance Steel & Aluminum Co.
Bid:
Ask:
Aktienkurse zur Reliance Steel & Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.06.2025 | 268,65 | 276,85 | 265,20 | 271,75 | 1,17% | - |
| 05.06.2025 | 270,40 | 272,60 | 264,90 | 268,60 | -0,65% | - |
| 04.06.2025 | 271,35 | 275,70 | 268,90 | 270,35 | -0,30% | - |
| 03.06.2025 | 263,40 | 271,30 | 258,65 | 271,15 | 2,81% | - |
| 02.06.2025 | 256,00 | 271,50 | 256,00 | 263,75 | 2,37% | 50,00 |
| 30.05.2025 | 257,30 | 257,95 | 252,65 | 257,65 | 0,41% | - |
| 29.05.2025 | 262,85 | 263,55 | 255,10 | 256,60 | -1,97% | - |
| 28.05.2025 | 265,15 | 266,65 | 260,65 | 261,75 | -1,26% | - |
| 27.05.2025 | 257,45 | 266,05 | 253,60 | 265,10 | 3,11% | - |
| 26.05.2025 | 256,15 | 258,05 | 256,15 | 257,10 | 0,12% | - |
| 23.05.2025 | 259,85 | 260,55 | 255,20 | 256,80 | -1,98% | - |
| 22.05.2025 | 263,70 | 267,00 | 259,60 | 262,00 | -1,04% | - |
| 21.05.2025 | 267,95 | 268,15 | 263,20 | 264,75 | -1,65% | - |
| 20.05.2025 | 270,35 | 272,20 | 267,30 | 269,20 | -0,66% | - |
| 19.05.2025 | 271,30 | 271,80 | 266,30 | 271,00 | -0,61% | - |
| 16.05.2025 | 268,25 | 274,05 | 262,05 | 272,65 | 1,43% | - |
| 15.05.2025 | 267,85 | 269,10 | 265,00 | 268,80 | 0,02% | - |
| 14.05.2025 | 267,55 | 270,05 | 263,55 | 268,75 | 0,52% | - |
| 13.05.2025 | 273,95 | 274,60 | 266,75 | 267,35 | -2,60% | - |
| 12.05.2025 | 267,70 | 276,55 | 267,30 | 274,50 | 4,29% | - |
| 09.05.2025 | 263,40 | 264,40 | 258,75 | 263,20 | -0,06% | - |
| 08.05.2025 | 263,50 | 268,30 | 259,25 | 263,35 | 0,06% | - |
| 07.05.2025 | 260,40 | 264,10 | 257,95 | 263,20 | 1,15% | - |
| 06.05.2025 | 260,40 | 263,15 | 252,90 | 260,20 | -0,23% | - |
| 05.05.2025 | 262,00 | 263,35 | 257,85 | 260,80 | -0,76% | - |
| 02.05.2025 | 257,25 | 264,10 | 255,60 | 262,80 | 3,26% | - |
| 30.04.2025 | 254,00 | 255,00 | 245,55 | 254,50 | 0,57% | - |
| 29.04.2025 | 252,40 | 254,20 | 248,20 | 253,05 | 0,72% | - |
| 28.04.2025 | 249,50 | 254,80 | 247,70 | 251,25 | 0,44% | - |
| 25.04.2025 | 252,00 | 252,30 | 246,00 | 250,15 | -0,14% | - |
| 24.04.2025 | 249,30 | 255,60 | 239,15 | 250,50 | -0,06% | - |
| 23.04.2025 | 249,55 | 256,95 | 246,60 | 250,65 | 2,35% | - |
| 22.04.2025 | 235,45 | 245,80 | 235,45 | 244,90 | 0,35% | - |
| 17.04.2025 | 243,05 | 246,05 | 237,60 | 244,05 | 1,01% | - |
| 16.04.2025 | 242,20 | 246,80 | 237,00 | 241,60 | -1,51% | - |
| 15.04.2025 | 245,25 | 249,90 | 243,10 | 245,30 | 0,06% | - |
| 14.04.2025 | 245,60 | 252,80 | 243,05 | 245,15 | -0,49% | - |
| 11.04.2025 | 248,35 | 249,45 | 238,65 | 246,35 | -0,65% | - |
| 10.04.2025 | 254,80 | 255,85 | 239,40 | 247,95 | -3,09% | - |
| 09.04.2025 | 231,65 | 260,45 | 228,50 | 255,85 | 6,85% | - |
| 08.04.2025 | 242,65 | 250,45 | 236,70 | 239,45 | -0,79% | - |
| 07.04.2025 | 235,25 | 249,80 | 229,05 | 241,35 | -0,27% | - |
| 04.04.2025 | 248,75 | 250,20 | 237,20 | 242,00 | -3,45% | - |
| 03.04.2025 | 259,60 | 267,75 | 248,25 | 250,65 | -7,53% | - |
| 02.04.2025 | 267,70 | 272,45 | 261,95 | 271,05 | 1,78% | - |
| 01.04.2025 | 267,05 | 270,70 | 263,65 | 266,30 | -0,19% | - |
| 31.03.2025 | 264,35 | 268,20 | 258,55 | 266,80 | 0,08% | - |
| 28.03.2025 | 272,05 | 279,30 | 263,45 | 266,58 | -2,83% | - |
| 27.03.2025 | 273,30 | 275,65 | 262,25 | 274,35 | -22,59% | - |
| 26.03.2025 | 271,60 | 354,40 | 270,65 | 354,40 | 30,37% | - |
| 25.03.2025 | 266,25 | 273,15 | 264,60 | 271,85 | 1,75% | - |
| 24.03.2025 | 256,40 | 271,05 | 256,05 | 267,17 | 3,70% | - |
| 21.03.2025 | 260,05 | 261,35 | 252,20 | 257,65 | -2,79% | - |
| 20.03.2025 | 259,60 | 266,20 | 257,95 | 265,05 | 3,13% | - |
| 19.03.2025 | 256,85 | 264,05 | 254,15 | 257,00 | -20,40% | - |
| 18.03.2025 | 256,05 | 322,90 | 253,95 | 322,85 | 29,89% | - |
| 17.03.2025 | 260,10 | 260,20 | 248,45 | 248,55 | -3,62% | - |
| 14.03.2025 | 257,30 | 261,90 | 252,20 | 257,88 | 41,48% | - |
| 13.03.2025 | 255,45 | 259,65 | 182,27 | 182,27 | 0,51% | - |
| 12.03.2025 | 258,45 | 264,85 | 181,30 | 181,35 | -30,42% | - |
| 11.03.2025 | 260,35 | 272,80 | 255,60 | 260,65 | -23,16% | - |
| 10.03.2025 | 266,60 | 339,45 | 258,75 | 339,20 | 27,40% | 24,00 |
| 07.03.2025 | 260,55 | 267,95 | 252,70 | 266,25 | 1,45% | - |
| 06.03.2025 | 262,35 | 263,65 | 258,00 | 262,45 | 0,02% | - |
| 05.03.2025 | 264,65 | 266,20 | 258,40 | 262,40 | -0,96% | - |
| 04.03.2025 | 275,75 | 275,75 | 263,35 | 264,95 | -3,88% | - |
| 03.03.2025 | 285,80 | 287,15 | 273,05 | 275,65 | -3,77% | - |
| 28.02.2025 | 284,35 | 289,65 | 280,45 | 286,45 | 1,00% | - |
| 27.02.2025 | 281,35 | 287,35 | 280,95 | 283,60 | 1,02% | - |
| 26.02.2025 | 282,35 | 289,15 | 279,45 | 280,75 | -0,30% | - |
| 25.02.2025 | 285,30 | 287,20 | 280,10 | 281,60 | -1,57% | - |
| 24.02.2025 | 286,70 | 293,65 | 284,50 | 286,10 | -0,95% | - |
| 21.02.2025 | 288,55 | 291,80 | 285,65 | 288,85 | -0,33% | - |
| 20.02.2025 | 280,75 | 300,15 | 278,95 | 289,80 | 3,00% | - |
| 19.02.2025 | 286,25 | 288,35 | 280,10 | 281,35 | -1,80% | - |
| 18.02.2025 | 285,25 | 288,60 | 281,65 | 286,50 | 0,72% | - |
| 17.02.2025 | 283,95 | 284,65 | 283,65 | 284,45 | 0,25% | - |
| 14.02.2025 | 278,50 | 285,40 | 272,50 | 283,75 | 1,96% | - |
| 13.02.2025 | 275,30 | 280,05 | 273,05 | 278,30 | 0,72% | - |
| 12.02.2025 | 280,40 | 280,45 | 274,90 | 276,30 | -1,46% | - |