37,300€
0,81%
Echtzeit-Aktienkurs Russel Metals Inc.
Bid:
Ask:
Aktienkurse zur Russel Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 37,00 | 37,50 | 37,00 | 37,50 | 1,08% | - |
| 22.05.2026 | 36,30 | 37,20 | 36,30 | 37,10 | 2,20% | - |
| 21.05.2026 | 36,70 | 36,70 | 36,30 | 36,30 | -1,09% | - |
| 20.05.2026 | 36,40 | 37,10 | 36,30 | 36,70 | 1,10% | - |
| 19.05.2026 | 36,30 | 37,00 | 35,80 | 36,30 | -0,27% | - |
| 15.05.2026 | 36,70 | 36,70 | 36,10 | 36,40 | 0,00% | - |
| 14.05.2026 | 36,50 | 36,80 | 36,10 | 36,40 | -0,27% | - |
| 13.05.2026 | 35,70 | 36,50 | 35,70 | 36,50 | 2,24% | - |
| 12.05.2026 | 35,40 | 35,90 | 35,10 | 35,70 | 0,56% | - |
| 11.05.2026 | 35,50 | 35,80 | 35,10 | 35,50 | 0,57% | - |
| 08.05.2026 | 35,00 | 35,60 | 34,80 | 35,30 | 0,57% | - |
| 07.05.2026 | 35,50 | 36,50 | 35,10 | 35,10 | -1,68% | - |
| 06.05.2026 | 33,50 | 36,40 | 33,40 | 35,70 | 6,25% | - |
| 05.05.2026 | 33,40 | 34,10 | 33,20 | 33,60 | 0,60% | - |
| 04.05.2026 | 33,00 | 33,80 | 32,90 | 33,40 | 0,91% | - |
| 30.04.2026 | 32,70 | 33,30 | 32,50 | 33,10 | 1,22% | - |
| 29.04.2026 | 32,30 | 32,90 | 32,20 | 32,70 | 1,24% | - |
| 28.04.2026 | 32,70 | 33,00 | 32,10 | 32,30 | -1,22% | - |
| 27.04.2026 | 32,50 | 33,10 | 32,40 | 32,70 | 0,62% | - |
| 24.04.2026 | 32,30 | 32,50 | 32,10 | 32,50 | 0,62% | - |
| 23.04.2026 | 31,70 | 32,50 | 31,50 | 32,30 | 1,89% | - |
| 22.04.2026 | 31,50 | 31,90 | 31,30 | 31,70 | 0,63% | - |
| 21.04.2026 | 31,20 | 31,70 | 31,20 | 31,50 | 1,29% | - |
| 20.04.2026 | 30,70 | 31,30 | 30,60 | 31,10 | 0,65% | - |
| 17.04.2026 | 30,30 | 30,90 | 30,30 | 30,90 | 1,98% | - |
| 16.04.2026 | 30,30 | 30,70 | 30,30 | 30,30 | 0,00% | - |
| 15.04.2026 | 31,00 | 31,00 | 30,30 | 30,30 | -1,94% | - |
| 14.04.2026 | 31,10 | 31,50 | 30,70 | 30,90 | -1,28% | - |
| 13.04.2026 | 31,20 | 32,30 | 30,90 | 31,30 | 0,64% | - |
| 10.04.2026 | 31,10 | 31,50 | 31,00 | 31,10 | 0,00% | - |
| 09.04.2026 | 30,90 | 31,30 | 30,80 | 31,10 | 0,65% | - |
| 08.04.2026 | 30,00 | 31,10 | 29,60 | 30,90 | 3,34% | 8.385,00 |
| 07.04.2026 | 30,30 | 30,50 | 29,70 | 29,90 | 0,00% | - |
| 02.04.2026 | 29,90 | 30,10 | 29,50 | 29,90 | 0,00% | - |
| 01.04.2026 | 29,90 | 29,90 | 29,70 | 29,90 | 0,00% | - |
| 31.03.2026 | 29,50 | 30,10 | 29,40 | 29,90 | 0,67% | - |
| 30.03.2026 | 29,60 | 30,10 | 29,40 | 29,70 | 0,34% | - |
| 27.03.2026 | 29,50 | 29,70 | 29,30 | 29,60 | 0,00% | - |
| 26.03.2026 | 30,20 | 30,30 | 29,50 | 29,60 | -1,99% | - |
| 25.03.2026 | 29,90 | 30,30 | 29,70 | 30,20 | 0,67% | - |
| 24.03.2026 | 29,80 | 30,30 | 29,70 | 30,00 | 0,00% | - |
| 23.03.2026 | 29,30 | 31,70 | 29,00 | 30,00 | 2,74% | - |
| 20.03.2026 | 29,50 | 29,70 | 28,70 | 29,20 | -1,02% | - |
| 19.03.2026 | 30,10 | 30,30 | 29,10 | 29,50 | -2,96% | - |
| 18.03.2026 | 30,20 | 30,40 | 29,80 | 30,40 | 0,66% | - |
| 17.03.2026 | 29,80 | 30,30 | 29,70 | 30,20 | 0,67% | - |
| 16.03.2026 | 29,50 | 30,00 | 29,30 | 30,00 | 1,35% | - |
| 13.03.2026 | 29,30 | 29,90 | 29,10 | 29,60 | 0,68% | - |
| 12.03.2026 | 29,90 | 30,10 | 29,30 | 29,40 | -1,01% | - |
| 11.03.2026 | 29,70 | 29,90 | 29,50 | 29,70 | -0,34% | - |
| 10.03.2026 | 29,50 | 29,90 | 29,20 | 29,80 | 1,02% | 21.000,00 |
| 09.03.2026 | 30,00 | 30,00 | 28,90 | 29,50 | -1,01% | - |
| 06.03.2026 | 30,10 | 30,40 | 29,50 | 29,80 | -1,00% | - |
| 05.03.2026 | 30,30 | 30,60 | 29,90 | 30,10 | -0,66% | - |
| 04.03.2026 | 30,50 | 30,50 | 29,90 | 30,30 | 0,00% | - |
| 03.03.2026 | 30,90 | 31,00 | 29,70 | 30,30 | 1,00% | - |
| 02.03.2026 | 29,90 | 30,10 | 29,90 | 30,00 | 0,33% | - |
| 27.02.2026 | 30,20 | 30,20 | 29,70 | 29,90 | -1,32% | - |
| 26.02.2026 | 30,30 | 30,30 | 30,10 | 30,30 | 0,00% | - |
| 25.02.2026 | 29,70 | 30,30 | 29,70 | 30,30 | 2,71% | - |
| 24.02.2026 | 29,50 | 29,70 | 29,30 | 29,50 | 0,00% | - |
| 23.02.2026 | 29,00 | 29,50 | 29,00 | 29,50 | 0,00% | - |
| 20.02.2026 | 29,60 | 29,80 | 29,30 | 29,50 | 0,00% | - |
| 19.02.2026 | 29,30 | 29,70 | 29,10 | 29,50 | 0,68% | - |
| 18.02.2026 | 29,40 | 29,60 | 29,10 | 29,30 | -0,68% | - |
| 17.02.2026 | 29,20 | 29,90 | 29,10 | 29,50 | 1,03% | - |
| 16.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,34% | - |
| 13.02.2026 | 29,10 | 29,10 | 27,90 | 29,10 | 0,34% | - |
| 12.02.2026 | 31,90 | 33,10 | 28,70 | 29,00 | -9,09% | - |
| 11.02.2026 | 31,30 | 31,90 | 31,10 | 31,90 | 1,92% | - |
| 10.02.2026 | 31,00 | 31,30 | 30,70 | 31,30 | 1,29% | - |
| 09.02.2026 | 30,60 | 31,10 | 30,30 | 30,90 | 1,31% | - |
| 06.02.2026 | 30,30 | 31,00 | 30,30 | 30,50 | -0,65% | - |
| 05.02.2026 | 31,10 | 31,40 | 30,50 | 30,70 | -1,60% | - |
| 04.02.2026 | 31,10 | 31,60 | 31,10 | 31,20 | 0,65% | - |
| 03.02.2026 | 30,40 | 31,30 | 30,00 | 31,00 | 2,31% | 1.113,00 |
| 02.02.2026 | 29,80 | 30,30 | 29,30 | 30,30 | 1,34% | - |
| 30.01.2026 | 29,90 | 30,50 | 29,70 | 29,90 | -0,33% | - |
| 29.01.2026 | 30,20 | 30,80 | 29,90 | 30,00 | 1,01% | - |
| 28.01.2026 | 29,70 | 30,10 | 29,50 | 29,70 | 0,00% | - |
| 27.01.2026 | 29,70 | 29,70 | 29,40 | 29,70 | 1,37% | - |
| 26.01.2026 | 29,70 | 29,90 | 29,30 | 29,30 | -1,01% | - |
| 23.01.2026 | 29,90 | 30,00 | 29,60 | 29,60 | -0,34% | - |
| 22.01.2026 | 29,80 | 30,00 | 29,60 | 29,70 | 0,00% | - |
| 21.01.2026 | 29,10 | 29,70 | 29,00 | 29,70 | 2,77% | - |
| 20.01.2026 | 29,50 | 29,50 | 28,70 | 28,90 | -2,03% | - |
| 19.01.2026 | 29,70 | 29,70 | 29,30 | 29,50 | -0,67% | - |
| 16.01.2026 | 29,90 | 30,30 | 29,50 | 29,70 | -0,67% | - |
| 15.01.2026 | 29,50 | 30,10 | 29,30 | 29,90 | 1,01% | - |
| 14.01.2026 | 28,60 | 29,70 | 28,40 | 29,60 | 3,14% | - |
| 13.01.2026 | 28,20 | 28,70 | 28,20 | 28,70 | 1,41% | - |
| 12.01.2026 | 28,20 | 28,30 | 27,90 | 28,30 | 0,00% | - |
| 09.01.2026 | 28,00 | 28,30 | 27,80 | 28,30 | 0,71% | - |
| 08.01.2026 | 27,40 | 28,10 | 27,40 | 28,10 | 1,44% | - |
| 07.01.2026 | 27,80 | 28,00 | 27,50 | 27,70 | 0,00% | - |
| 06.01.2026 | 27,40 | 27,70 | 27,30 | 27,70 | 1,09% | - |
| 05.01.2026 | 27,20 | 27,70 | 27,10 | 27,40 | 1,11% | - |
| 02.01.2026 | 27,20 | 27,40 | 26,90 | 27,10 | 0,37% | - |
| 30.12.2025 | 27,30 | 27,30 | 27,00 | 27,00 | 0,00% | - |
| 29.12.2025 | 27,20 | 27,70 | 27,00 | 27,00 | -0,74% | - |