15,000€
3,45%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 14,80 | 17,20 | 14,80 | 15,00 | 3,45% | 700,00 |
| 22.12.2025 | 14,70 | 15,20 | 14,50 | 14,50 | 0,69% | - |
| 19.12.2025 | 14,80 | 14,85 | 14,40 | 14,40 | -0,69% | - |
| 18.12.2025 | 14,60 | 15,20 | 14,40 | 14,50 | 1,40% | - |
| 17.12.2025 | 14,75 | 15,15 | 14,30 | 14,30 | -1,38% | - |
| 16.12.2025 | 14,65 | 15,50 | 14,50 | 14,50 | -2,03% | 200,00 |
| 15.12.2025 | 14,35 | 15,10 | 14,35 | 14,80 | 4,23% | - |
| 12.12.2025 | 14,25 | 14,60 | 14,20 | 14,20 | 2,90% | 490,00 |
| 11.12.2025 | 14,70 | 14,90 | 13,80 | 13,80 | -4,83% | 458,00 |
| 10.12.2025 | 14,85 | 14,95 | 14,50 | 14,50 | -1,36% | 370,00 |
| 09.12.2025 | 15,45 | 15,65 | 14,60 | 14,70 | -3,29% | - |
| 08.12.2025 | 15,30 | 15,60 | 15,20 | 15,20 | -0,65% | - |
| 05.12.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 04.12.2025 | 15,25 | 15,35 | 15,10 | 15,10 | 0,00% | - |
| 03.12.2025 | 15,35 | 15,35 | 15,10 | 15,10 | -1,31% | - |
| 02.12.2025 | 15,25 | 15,60 | 15,25 | 15,30 | 1,32% | 4.600,00 |
| 01.12.2025 | 15,40 | 15,40 | 15,10 | 15,10 | 0,00% | - |
| 28.11.2025 | 15,35 | 15,40 | 15,10 | 15,10 | 0,00% | 1.290,00 |
| 27.11.2025 | 15,15 | 15,65 | 15,05 | 15,10 | 1,34% | - |
| 26.11.2025 | 15,20 | 15,20 | 14,90 | 14,90 | -1,97% | - |
| 25.11.2025 | 15,00 | 15,30 | 14,85 | 15,20 | 3,40% | - |
| 24.11.2025 | 14,85 | 15,05 | 14,70 | 14,70 | 0,68% | - |
| 21.11.2025 | 14,85 | 14,90 | 14,60 | 14,60 | -1,68% | 360,00 |
| 20.11.2025 | 14,90 | 14,95 | 14,85 | 14,85 | 2,41% | - |
| 19.11.2025 | 15,00 | 15,15 | 14,50 | 14,50 | -1,36% | - |
| 18.11.2025 | 15,20 | 15,20 | 14,70 | 14,70 | -1,34% | - |
| 17.11.2025 | 15,20 | 15,50 | 14,90 | 14,90 | 0,00% | - |
| 14.11.2025 | 15,05 | 15,55 | 14,90 | 14,90 | 0,68% | - |
| 13.11.2025 | 15,05 | 15,20 | 14,80 | 14,80 | -1,99% | - |
| 12.11.2025 | 15,10 | 15,20 | 15,05 | 15,10 | 2,03% | - |
| 11.11.2025 | 15,40 | 15,40 | 14,80 | 14,80 | -1,99% | - |
| 10.11.2025 | 15,10 | 15,40 | 13,10 | 15,10 | 2,03% | 380,00 |
| 07.11.2025 | 15,70 | 15,70 | 14,80 | 14,80 | -3,90% | 3.780,00 |
| 06.11.2025 | 15,55 | 15,65 | 13,10 | 15,40 | -0,65% | 190,00 |
| 05.11.2025 | 15,60 | 15,85 | 15,40 | 15,50 | -0,64% | - |
| 04.11.2025 | 15,75 | 15,80 | 12,90 | 15,60 | -1,58% | - |
| 03.11.2025 | 15,60 | 16,20 | 13,05 | 15,85 | 2,26% | 2.800,00 |
| 31.10.2025 | 15,65 | 15,90 | 15,50 | 15,50 | -1,90% | 3.600,00 |
| 30.10.2025 | 16,10 | 16,15 | 13,10 | 15,80 | -1,25% | 3.700,00 |
| 29.10.2025 | 15,75 | 16,20 | 15,75 | 16,00 | 3,23% | - |
| 28.10.2025 | 16,10 | 16,15 | 15,50 | 15,50 | -1,90% | - |
| 27.10.2025 | 16,10 | 16,15 | 15,80 | 15,80 | 0,00% | 630,00 |
| 24.10.2025 | 16,15 | 16,80 | 15,80 | 15,80 | -0,63% | - |
| 23.10.2025 | 16,25 | 16,35 | 15,90 | 15,90 | -1,85% | 2.750,00 |
| 22.10.2025 | 16,10 | 16,20 | 16,10 | 16,20 | 0,62% | - |
| 21.10.2025 | 16,35 | 16,50 | 16,10 | 16,10 | -0,62% | - |
| 20.10.2025 | 16,35 | 16,50 | 16,20 | 16,20 | 0,00% | - |
| 17.10.2025 | 16,40 | 16,65 | 16,20 | 16,20 | -0,61% | - |
| 16.10.2025 | 16,50 | 16,85 | 16,30 | 16,30 | -0,61% | - |
| 15.10.2025 | 16,55 | 17,15 | 13,35 | 16,40 | 0,61% | - |
| 14.10.2025 | 16,50 | 16,55 | 16,30 | 16,30 | 0,62% | - |
| 13.10.2025 | 16,85 | 17,20 | 16,20 | 16,20 | 0,62% | - |
| 10.10.2025 | 16,50 | 16,55 | 16,10 | 16,10 | -2,42% | - |
| 09.10.2025 | 16,50 | 16,65 | 16,50 | 16,50 | 1,85% | 260,00 |
| 08.10.2025 | 16,80 | 16,85 | 16,20 | 16,20 | -2,99% | 85,00 |
| 07.10.2025 | 16,90 | 17,00 | 16,55 | 16,70 | 0,60% | - |
| 06.10.2025 | 17,50 | 17,65 | 16,60 | 16,60 | -3,49% | - |
| 03.10.2025 | 17,30 | 17,60 | 17,15 | 17,20 | 4,24% | 1.148,00 |
| 02.10.2025 | 17,10 | 17,55 | 16,50 | 16,50 | -1,79% | - |
| 01.10.2025 | 16,30 | 17,40 | 16,30 | 16,80 | 3,70% | 8.400,00 |
| 30.09.2025 | 16,50 | 16,95 | 16,20 | 16,20 | 0,00% | - |
| 29.09.2025 | 16,20 | 16,80 | 16,15 | 16,20 | 0,62% | - |
| 26.09.2025 | 16,40 | 17,00 | 16,10 | 16,10 | -4,45% | - |
| 25.09.2025 | 16,80 | 16,85 | 16,80 | 16,85 | 2,12% | - |
| 24.09.2025 | 16,80 | 16,85 | 16,50 | 16,50 | 0,00% | - |
| 23.09.2025 | 17,20 | 17,20 | 16,50 | 16,50 | -1,79% | - |
| 22.09.2025 | 16,65 | 17,45 | 16,65 | 16,80 | 2,44% | - |
| 19.09.2025 | 16,65 | 17,05 | 16,40 | 16,40 | 0,00% | 3.100,00 |
| 18.09.2025 | 16,80 | 16,80 | 16,40 | 16,40 | -0,61% | 2.760,00 |
| 17.09.2025 | 16,60 | 17,15 | 16,30 | 16,50 | 0,00% | - |
| 16.09.2025 | 16,60 | 16,90 | 16,40 | 16,50 | -0,30% | - |
| 15.09.2025 | 16,60 | 17,00 | 16,35 | 16,55 | 0,91% | - |
| 12.09.2025 | 16,40 | 16,60 | 16,30 | 16,40 | -0,61% | - |
| 11.09.2025 | 16,40 | 16,60 | 16,40 | 16,50 | 2,48% | - |
| 10.09.2025 | 16,55 | 16,65 | 16,10 | 16,10 | -1,83% | - |
| 09.09.2025 | 16,50 | 16,60 | 16,40 | 16,40 | -0,61% | - |
| 08.09.2025 | 16,55 | 16,65 | 16,50 | 16,50 | 0,61% | - |
| 05.09.2025 | 16,60 | 17,15 | 16,40 | 16,40 | -0,61% | 6.200,00 |
| 04.09.2025 | 16,55 | 17,15 | 16,50 | 16,50 | -0,60% | - |
| 03.09.2025 | 16,90 | 17,40 | 16,55 | 16,60 | -1,19% | - |
| 02.09.2025 | 16,85 | 17,40 | 16,80 | 16,80 | 0,60% | 3.000,00 |
| 01.09.2025 | 16,90 | 16,95 | 16,70 | 16,70 | -0,60% | - |
| 29.08.2025 | 16,90 | 17,05 | 16,80 | 16,80 | -0,88% | - |
| 28.08.2025 | 16,95 | 17,25 | 16,90 | 16,95 | 0,30% | 824,00 |
| 27.08.2025 | 17,10 | 17,10 | 16,90 | 16,90 | 1,20% | - |
| 26.08.2025 | 16,90 | 16,95 | 16,70 | 16,70 | -2,05% | - |
| 25.08.2025 | 16,80 | 17,10 | 16,70 | 17,05 | -0,58% | 2.500,00 |
| 22.08.2025 | 17,15 | 17,55 | 16,90 | 17,15 | -0,29% | - |
| 21.08.2025 | 17,05 | 17,30 | 16,90 | 17,20 | 0,58% | - |
| 20.08.2025 | 17,15 | 17,25 | 17,05 | 17,10 | -0,58% | - |
| 19.08.2025 | 17,15 | 17,30 | 17,10 | 17,20 | 0,00% | - |
| 18.08.2025 | 17,20 | 17,45 | 17,05 | 17,20 | -0,29% | - |
| 15.08.2025 | 17,35 | 17,35 | 16,95 | 17,25 | -0,86% | 1.840,00 |
| 14.08.2025 | 17,60 | 17,65 | 17,05 | 17,40 | 0,29% | - |
| 13.08.2025 | 17,30 | 17,70 | 17,05 | 17,35 | 0,29% | - |
| 12.08.2025 | 17,10 | 17,50 | 17,10 | 17,30 | 1,17% | 510,00 |
| 11.08.2025 | 16,60 | 17,60 | 16,40 | 17,10 | -1,16% | 8.346,00 |
| 08.08.2025 | 17,70 | 17,70 | 16,80 | 17,30 | -2,26% | - |
| 07.08.2025 | 18,30 | 18,30 | 17,45 | 17,70 | -4,32% | - |
| 06.08.2025 | 18,60 | 18,75 | 18,40 | 18,50 | -0,54% | - |