13,200€
1,54%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 13,25 | 13,25 | 13,20 | 13,20 | 0,00% | - |
| 13.03.2026 | 13,35 | 13,35 | 13,20 | 13,20 | -1,12% | - |
| 12.03.2026 | 13,40 | 13,45 | 13,25 | 13,35 | -0,74% | - |
| 11.03.2026 | 13,25 | 13,45 | 13,15 | 13,45 | 2,28% | - |
| 10.03.2026 | 13,10 | 13,50 | 12,95 | 13,15 | 0,77% | - |
| 09.03.2026 | 13,20 | 13,20 | 12,90 | 13,05 | -0,76% | - |
| 06.03.2026 | 13,10 | 13,15 | 12,85 | 13,15 | 0,77% | - |
| 05.03.2026 | 13,15 | 13,20 | 12,95 | 13,05 | -0,76% | - |
| 04.03.2026 | 13,10 | 13,25 | 12,75 | 13,15 | 1,15% | 750,00 |
| 03.03.2026 | 13,25 | 13,35 | 13,00 | 13,00 | -1,89% | - |
| 02.03.2026 | 13,25 | 13,35 | 13,15 | 13,25 | -1,12% | - |
| 27.02.2026 | 13,30 | 13,45 | 13,30 | 13,40 | 0,75% | 3.400,00 |
| 26.02.2026 | 13,30 | 13,40 | 13,15 | 13,30 | 0,76% | - |
| 25.02.2026 | 13,20 | 13,45 | 13,05 | 13,20 | -0,38% | - |
| 24.02.2026 | 13,20 | 13,65 | 13,20 | 13,25 | -1,12% | - |
| 23.02.2026 | 13,10 | 13,60 | 12,65 | 13,40 | 3,08% | 2.810,00 |
| 20.02.2026 | 13,10 | 13,55 | 12,85 | 13,00 | -0,76% | - |
| 19.02.2026 | 12,80 | 13,20 | 12,60 | 13,10 | 2,34% | 530,00 |
| 18.02.2026 | 12,30 | 12,85 | 12,25 | 12,80 | 3,64% | 12.250,00 |
| 17.02.2026 | 14,15 | 14,15 | 6,75 | 12,35 | -12,72% | 8.449,00 |
| 16.02.2026 | 14,30 | 14,45 | 13,90 | 14,15 | -1,05% | 45.000,00 |
| 13.02.2026 | 14,45 | 14,50 | 14,15 | 14,30 | 0,70% | - |
| 12.02.2026 | 14,40 | 14,45 | 14,10 | 14,20 | -1,39% | - |
| 11.02.2026 | 14,60 | 14,65 | 14,15 | 14,40 | -1,37% | - |
| 10.02.2026 | 14,35 | 14,85 | 14,25 | 14,60 | 1,74% | - |
| 09.02.2026 | 14,80 | 14,85 | 14,25 | 14,35 | -2,71% | - |
| 06.02.2026 | 14,90 | 15,05 | 14,70 | 14,75 | -0,67% | 4.140,00 |
| 05.02.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 1,71% | - |
| 03.02.2026 | 14,65 | 14,65 | 14,60 | 14,60 | 0,00% | - |
| 02.02.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 30.01.2026 | 14,65 | 14,65 | 14,55 | 14,60 | 0,00% | - |
| 29.01.2026 | 14,65 | 14,65 | 14,55 | 14,60 | 0,00% | 4.500,00 |
| 28.01.2026 | 15,10 | 15,10 | 14,45 | 14,60 | -3,31% | 4.700,00 |
| 27.01.2026 | 14,80 | 15,15 | 14,80 | 15,10 | 2,03% | 11.700,00 |
| 26.01.2026 | 14,95 | 15,05 | 14,80 | 14,80 | 0,00% | 1.408,00 |
| 23.01.2026 | 14,70 | 17,40 | 14,65 | 14,80 | 1,02% | - |
| 22.01.2026 | 14,65 | 14,65 | 14,65 | 14,65 | 0,34% | - |
| 21.01.2026 | 14,70 | 14,75 | 14,50 | 14,60 | -0,34% | 60,00 |
| 20.01.2026 | 14,75 | 14,75 | 14,65 | 14,65 | -0,34% | - |
| 19.01.2026 | 14,70 | 14,85 | 14,60 | 14,70 | 0,34% | - |
| 16.01.2026 | 14,90 | 15,00 | 14,60 | 14,65 | -0,34% | - |
| 15.01.2026 | 14,90 | 17,35 | 14,55 | 14,70 | -1,34% | - |
| 14.01.2026 | 14,85 | 15,00 | 14,60 | 14,90 | 0,34% | - |
| 13.01.2026 | 14,80 | 15,15 | 14,70 | 14,85 | 1,71% | - |
| 12.01.2026 | 15,35 | 17,30 | 14,60 | 14,60 | -0,34% | - |
| 09.01.2026 | 14,65 | 14,65 | 14,65 | 14,65 | 1,74% | - |
| 08.01.2026 | 14,60 | 17,30 | 14,40 | 14,40 | 0,00% | - |
| 07.01.2026 | 14,60 | 14,70 | 14,40 | 14,40 | 0,00% | - |
| 06.01.2026 | 14,60 | 17,30 | 14,40 | 14,40 | -1,37% | - |
| 05.01.2026 | 14,65 | 14,75 | 14,60 | 14,60 | 1,39% | 2.250,00 |
| 02.01.2026 | 14,70 | 14,75 | 14,30 | 14,40 | -0,69% | 7.820,00 |
| 30.12.2025 | 14,70 | 17,25 | 14,50 | 14,50 | 0,69% | - |
| 29.12.2025 | 15,05 | 17,50 | 14,40 | 14,40 | -4,00% | 14.925,00 |
| 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% | - |