17,000€
-2,30%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 17,60 | 18,00 | 17,15 | 17,30 | -2,26% | - |
| 16.04.2025 | 17,00 | 17,95 | 16,80 | 17,70 | 4,12% | - |
| 15.04.2025 | 17,70 | 17,85 | 16,95 | 17,00 | -3,95% | 1.772,00 |
| 14.04.2025 | 17,00 | 18,15 | 17,00 | 17,70 | 5,36% | - |
| 11.04.2025 | 17,05 | 17,20 | 16,60 | 16,80 | -1,47% | 4.716,00 |
| 10.04.2025 | 18,90 | 19,00 | 16,45 | 17,05 | -7,08% | 240,00 |
| 09.04.2025 | 17,70 | 18,95 | 16,80 | 18,35 | 3,67% | 378,00 |
| 08.04.2025 | 18,10 | 18,45 | 17,05 | 17,70 | -1,67% | - |
| 07.04.2025 | 18,30 | 18,45 | 15,15 | 18,00 | -1,10% | 2.700,00 |
| 04.04.2025 | 18,90 | 19,30 | 17,65 | 18,20 | -5,21% | 2.400,00 |
| 03.04.2025 | 19,15 | 20,10 | 19,05 | 19,20 | -2,54% | - |
| 02.04.2025 | 20,30 | 20,30 | 19,60 | 19,70 | -3,43% | 3.900,00 |
| 01.04.2025 | 19,25 | 20,55 | 18,45 | 20,40 | 5,43% | 2.100,00 |
| 31.03.2025 | 19,40 | 19,55 | 18,70 | 19,35 | 1,57% | 11.300,00 |
| 28.03.2025 | 19,45 | 19,85 | 18,90 | 19,05 | -0,52% | 6.540,00 |
| 27.03.2025 | 18,80 | 19,75 | 18,55 | 19,15 | 1,32% | 6.370,00 |
| 26.03.2025 | 19,10 | 19,30 | 18,05 | 18,90 | -1,05% | 4.065,00 |
| 25.03.2025 | 18,65 | 19,25 | 18,65 | 19,10 | 2,14% | 15.600,00 |
| 24.03.2025 | 18,50 | 19,20 | 18,50 | 18,70 | 1,08% | 2.500,00 |
| 21.03.2025 | 18,20 | 18,75 | 18,15 | 18,50 | 1,93% | 11.850,00 |
| 20.03.2025 | 18,20 | 18,50 | 17,75 | 18,15 | -0,27% | 3.400,00 |
| 19.03.2025 | 17,10 | 18,20 | 16,95 | 18,20 | 6,43% | 18.480,00 |
| 18.03.2025 | 16,75 | 17,35 | 16,50 | 17,10 | 1,79% | 12.419,00 |
| 17.03.2025 | 16,60 | 16,95 | 16,55 | 16,80 | 1,20% | - |
| 14.03.2025 | 16,40 | 16,75 | 16,40 | 16,60 | 1,22% | - |
| 13.03.2025 | 16,45 | 16,70 | 16,40 | 16,40 | -1,80% | - |
| 12.03.2025 | 16,70 | 17,00 | 16,60 | 16,70 | 0,00% | 11.820,00 |
| 11.03.2025 | 16,65 | 16,85 | 16,50 | 16,70 | 0,30% | - |
| 10.03.2025 | 16,10 | 16,70 | 16,10 | 16,65 | 3,74% | 6.800,00 |
| 07.03.2025 | 16,00 | 16,30 | 16,00 | 16,05 | -1,53% | 5.000,00 |
| 06.03.2025 | 16,20 | 16,50 | 16,20 | 16,30 | -1,21% | 10.980,00 |
| 05.03.2025 | 16,65 | 16,90 | 16,35 | 16,50 | -0,90% | 11.100,00 |
| 04.03.2025 | 16,20 | 16,65 | 16,20 | 16,65 | 0,91% | - |
| 03.03.2025 | 16,30 | 16,70 | 16,00 | 16,50 | 1,23% | - |
| 28.02.2025 | 16,40 | 16,40 | 16,30 | 16,30 | -0,61% | - |
| 27.02.2025 | 16,00 | 16,55 | 16,00 | 16,40 | 0,61% | - |
| 26.02.2025 | 16,40 | 16,50 | 16,30 | 16,30 | -0,61% | - |
| 25.02.2025 | 16,00 | 16,50 | 16,00 | 16,40 | 0,61% | - |
| 24.02.2025 | 16,50 | 16,70 | 16,20 | 16,30 | -1,21% | - |
| 21.02.2025 | 16,40 | 16,55 | 16,40 | 16,50 | 0,61% | - |
| 20.02.2025 | 16,55 | 16,80 | 16,40 | 16,40 | -0,61% | - |
| 19.02.2025 | 16,60 | 16,65 | 16,50 | 16,50 | -0,60% | - |
| 18.02.2025 | 16,30 | 16,80 | 16,30 | 16,60 | 0,00% | 7.100,00 |
| 17.02.2025 | 16,60 | 16,60 | 16,55 | 16,60 | -0,60% | - |
| 14.02.2025 | 16,60 | 16,75 | 16,40 | 16,70 | 0,91% | - |
| 13.02.2025 | 16,45 | 16,60 | 16,45 | 16,55 | 0,30% | 2.500,00 |
| 12.02.2025 | 16,20 | 16,50 | 16,05 | 16,50 | 1,85% | 4.650,00 |
| 11.02.2025 | 15,70 | 16,20 | 15,70 | 16,20 | 1,25% | - |
| 10.02.2025 | 16,10 | 16,10 | 16,00 | 16,00 | -0,62% | - |
| 07.02.2025 | 16,10 | 16,10 | 16,05 | 16,10 | 0,00% | - |
| 06.02.2025 | 16,55 | 17,10 | 16,05 | 16,10 | -3,01% | - |
| 05.02.2025 | 16,30 | 17,20 | 15,95 | 16,60 | 1,84% | 4.440,00 |
| 04.02.2025 | 16,60 | 16,80 | 16,20 | 16,30 | -2,40% | - |
| 03.02.2025 | 17,10 | 17,10 | 15,95 | 16,70 | -2,34% | - |
| 31.01.2025 | 17,25 | 17,25 | 16,95 | 17,10 | -0,87% | - |
| 30.01.2025 | 17,15 | 17,25 | 17,10 | 17,25 | 0,29% | 4.300,00 |
| 29.01.2025 | 17,10 | 17,25 | 17,10 | 17,20 | 0,58% | - |
| 28.01.2025 | 17,15 | 17,15 | 17,05 | 17,10 | -0,58% | 9.000,00 |
| 27.01.2025 | 17,25 | 17,25 | 17,15 | 17,20 | -1,15% | - |
| 24.01.2025 | 17,40 | 17,45 | 17,40 | 17,40 | 0,00% | - |
| 23.01.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 0,58% | - |
| 22.01.2025 | 17,40 | 17,40 | 17,30 | 17,30 | -0,57% | 11.508,00 |
| 21.01.2025 | 17,60 | 17,65 | 17,25 | 17,40 | -1,14% | - |
| 20.01.2025 | 17,10 | 17,85 | 17,10 | 17,60 | 2,92% | 366,00 |
| 17.01.2025 | 16,80 | 17,10 | 16,80 | 17,10 | 0,00% | - |
| 16.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 15.01.2025 | 17,00 | 17,80 | 16,95 | 17,10 | -1,16% | 400,00 |
| 14.01.2025 | 17,30 | 17,30 | 17,20 | 17,30 | 0,00% | - |
| 13.01.2025 | 17,30 | 17,30 | 17,25 | 17,30 | 0,00% | - |
| 10.01.2025 | 17,35 | 17,85 | 17,15 | 17,30 | -0,29% | - |
| 09.01.2025 | 17,40 | 17,40 | 17,20 | 17,35 | -0,29% | 5.310,00 |
| 08.01.2025 | 16,70 | 17,90 | 16,70 | 17,40 | 3,57% | - |
| 07.01.2025 | 16,70 | 16,85 | 16,70 | 16,80 | 0,30% | 400,00 |
| 06.01.2025 | 16,70 | 16,85 | 16,50 | 16,75 | 0,30% | - |
| 03.01.2025 | 16,35 | 17,20 | 16,35 | 16,70 | 2,14% | - |
| 02.01.2025 | 16,30 | 17,40 | 16,30 | 16,35 | -0,91% | - |
| 30.12.2024 | 16,50 | 17,50 | 16,25 | 16,50 | 0,30% | - |
| 27.12.2024 | 17,00 | 18,15 | 16,20 | 16,45 | -2,37% | - |
| 23.12.2024 | 16,05 | 17,55 | 16,05 | 16,85 | 4,98% | - |
| 20.12.2024 | 16,15 | 17,60 | 16,00 | 16,05 | -0,31% | - |
| 19.12.2024 | 16,85 | 16,85 | 15,90 | 16,10 | -4,45% | 13.500,00 |
| 18.12.2024 | 17,00 | 17,70 | 16,55 | 16,85 | -2,32% | - |
| 17.12.2024 | 17,35 | 17,70 | 17,10 | 17,25 | -0,86% | 2.190,00 |
| 16.12.2024 | 17,35 | 17,70 | 17,15 | 17,40 | 0,29% | 220,00 |
| 13.12.2024 | 17,50 | 17,50 | 17,30 | 17,35 | -0,86% | 1.500,00 |
| 12.12.2024 | 16,70 | 17,90 | 16,50 | 17,50 | 4,79% | - |
| 11.12.2024 | 16,50 | 17,10 | 16,35 | 16,70 | 1,21% | - |
| 10.12.2024 | 16,50 | 17,35 | 16,35 | 16,50 | 0,00% | 3.200,00 |
| 09.12.2024 | 16,30 | 16,50 | 15,90 | 16,50 | 1,23% | 4.800,00 |
| 06.12.2024 | 16,20 | 16,30 | 16,15 | 16,30 | 0,62% | - |
| 05.12.2024 | 16,30 | 16,60 | 16,10 | 16,20 | -0,61% | 6.360,00 |
| 04.12.2024 | 16,50 | 17,30 | 15,85 | 16,30 | -1,21% | - |
| 03.12.2024 | 17,00 | 17,05 | 16,45 | 16,50 | -2,94% | - |
| 02.12.2024 | 17,20 | 17,20 | 16,95 | 17,00 | -1,16% | - |
| 29.11.2024 | 17,45 | 17,55 | 16,80 | 17,20 | -1,43% | - |
| 28.11.2024 | 17,20 | 17,95 | 16,50 | 17,45 | 0,00% | - |
| 27.11.2024 | 17,25 | 17,55 | 17,15 | 17,45 | 1,16% | - |
| 26.11.2024 | 17,40 | 17,45 | 17,20 | 17,25 | -0,86% | 800,00 |
| 25.11.2024 | 16,60 | 17,40 | 16,40 | 17,40 | 4,82% | - |
| 22.11.2024 | 16,00 | 17,25 | 15,80 | 16,60 | 3,75% | 225,00 |