16,700€
-0,60%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 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 |
| 21.11.2024 | 16,10 | 17,25 | 15,90 | 16,00 | -0,62% | - |
| 20.11.2024 | 15,55 | 17,25 | 15,50 | 16,10 | 3,87% | 580,00 |
| 19.11.2024 | 16,20 | 17,25 | 15,50 | 15,50 | -6,06% | - |
| 18.11.2024 | 16,20 | 17,50 | 16,20 | 16,50 | 0,00% | 3.150,00 |
| 15.11.2024 | 16,80 | 17,60 | 16,50 | 16,50 | -1,79% | - |
| 14.11.2024 | 16,50 | 17,65 | 16,25 | 16,80 | 1,82% | 2.268,00 |
| 13.11.2024 | 17,70 | 17,85 | 16,40 | 16,50 | -4,62% | 5.480,00 |
| 12.11.2024 | 17,40 | 17,50 | 17,25 | 17,30 | -0,57% | 2.100,00 |
| 11.11.2024 | 17,30 | 17,60 | 16,90 | 17,40 | 1,16% | 11.482,00 |
| 08.11.2024 | 17,60 | 17,90 | 17,15 | 17,20 | -3,91% | 55,00 |
| 07.11.2024 | 18,10 | 18,15 | 17,65 | 17,90 | -1,10% | - |
| 06.11.2024 | 18,40 | 19,50 | 17,85 | 18,10 | -1,63% | - |
| 05.11.2024 | 19,00 | 19,80 | 18,40 | 18,40 | -3,16% | - |
| 04.11.2024 | 18,70 | 20,05 | 18,70 | 19,00 | 1,60% | - |
| 01.11.2024 | 17,75 | 19,40 | 17,30 | 18,70 | 5,65% | 1.620,00 |
| 31.10.2024 | 17,70 | 18,55 | 17,60 | 17,70 | 0,00% | - |
| 30.10.2024 | 18,40 | 18,65 | 17,45 | 17,70 | -3,80% | 860,00 |
| 29.10.2024 | 17,90 | 18,50 | 17,90 | 18,40 | 1,10% | 11.500,00 |
| 28.10.2024 | 19,40 | 19,55 | 17,95 | 18,20 | -6,19% | 7.800,00 |
| 25.10.2024 | 19,30 | 19,55 | 19,15 | 19,40 | 0,52% | - |
| 24.10.2024 | 19,20 | 19,60 | 19,20 | 19,30 | 0,52% | - |
| 23.10.2024 | 19,20 | 19,35 | 19,05 | 19,20 | 0,00% | 760,00 |
| 22.10.2024 | 19,20 | 19,20 | 19,05 | 19,20 | 0,00% | - |
| 21.10.2024 | 19,20 | 19,25 | 19,10 | 19,20 | 0,00% | - |
| 18.10.2024 | 19,45 | 19,45 | 19,05 | 19,20 | -1,29% | 6.570,00 |
| 17.10.2024 | 19,50 | 19,50 | 19,40 | 19,45 | -0,26% | 5.250,00 |
| 16.10.2024 | 19,00 | 19,55 | 19,00 | 19,50 | 1,04% | - |
| 15.10.2024 | 19,20 | 19,55 | 19,15 | 19,30 | -0,77% | 3.150,00 |
| 14.10.2024 | 19,10 | 19,45 | 19,05 | 19,45 | 1,04% | - |
| 11.10.2024 | 19,35 | 19,40 | 19,25 | 19,25 | -0,52% | 3.360,00 |
| 10.10.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -0,26% | - |
| 09.10.2024 | 19,60 | 19,75 | 19,30 | 19,40 | -0,51% | - |
| 08.10.2024 | 19,40 | 19,85 | 19,30 | 19,50 | 0,52% | - |
| 07.10.2024 | 19,30 | 19,50 | 19,25 | 19,40 | 0,52% | 3.660,00 |
| 04.10.2024 | 19,30 | 19,30 | 19,15 | 19,30 | 0,00% | - |
| 03.10.2024 | 19,15 | 19,35 | 19,00 | 19,30 | 0,78% | - |
| 02.10.2024 | 19,40 | 19,50 | 19,15 | 19,15 | -1,29% | - |
| 01.10.2024 | 19,10 | 19,50 | 19,05 | 19,40 | 1,57% | - |
| 30.09.2024 | 19,50 | 19,75 | 19,10 | 19,10 | -2,05% | - |
| 27.09.2024 | 19,35 | 19,75 | 19,30 | 19,50 | 1,04% | - |
| 26.09.2024 | 19,30 | 19,45 | 19,25 | 19,30 | 0,26% | - |
| 25.09.2024 | 19,30 | 19,45 | 19,15 | 19,25 | 0,00% | - |
| 24.09.2024 | 19,40 | 19,75 | 19,25 | 19,25 | -1,28% | 14.262,00 |
| 23.09.2024 | 19,60 | 19,75 | 19,30 | 19,50 | 0,52% | 40,00 |
| 20.09.2024 | 19,50 | 19,75 | 19,30 | 19,40 | -1,77% | 3.300,00 |
| 19.09.2024 | 19,70 | 20,55 | 19,60 | 19,75 | 0,25% | - |
| 18.09.2024 | 19,15 | 20,40 | 19,10 | 19,70 | 2,87% | - |
| 17.09.2024 | 18,55 | 20,05 | 18,55 | 19,15 | 3,51% | 900,00 |
| 16.09.2024 | 18,50 | 19,50 | 18,40 | 18,50 | 0,27% | - |
| 13.09.2024 | 18,80 | 19,90 | 18,35 | 18,45 | -1,86% | - |
| 12.09.2024 | 18,90 | 19,40 | 18,55 | 18,80 | -0,53% | - |
| 11.09.2024 | 19,60 | 19,60 | 18,65 | 18,90 | -3,57% | - |
| 10.09.2024 | 19,10 | 20,70 | 19,10 | 19,60 | 2,62% | 7.650,00 |
| 09.09.2024 | 18,40 | 19,50 | 18,40 | 19,10 | 3,80% | - |
| 06.09.2024 | 18,50 | 18,85 | 18,25 | 18,40 | -0,54% | 7.000,00 |
| 05.09.2024 | 18,60 | 18,95 | 18,40 | 18,50 | -0,54% | 1.300,00 |
| 04.09.2024 | 18,90 | 19,05 | 18,20 | 18,60 | -1,85% | - |
| 03.09.2024 | 19,10 | 19,65 | 18,25 | 18,95 | -0,26% | 1.930,00 |
| 02.09.2024 | 18,55 | 19,25 | 17,95 | 19,00 | 2,43% | 5.056,00 |
| 30.08.2024 | 18,20 | 18,60 | 17,90 | 18,55 | 3,63% | - |
| 29.08.2024 | 17,70 | 18,35 | 17,60 | 17,90 | 1,13% | - |
| 28.08.2024 | 18,00 | 18,05 | 17,40 | 17,70 | -1,39% | 5.350,00 |
| 27.08.2024 | 17,30 | 18,00 | 17,20 | 17,95 | 4,06% | 1.757,00 |
| 26.08.2024 | 17,30 | 17,30 | 17,10 | 17,25 | 0,00% | - |
| 23.08.2024 | 17,50 | 17,65 | 17,20 | 17,25 | -1,43% | - |
| 22.08.2024 | 17,50 | 17,65 | 17,35 | 17,50 | 0,00% | - |
| 21.08.2024 | 17,50 | 17,50 | 17,30 | 17,50 | 0,00% | - |
| 20.08.2024 | 17,25 | 17,50 | 17,10 | 17,50 | 1,74% | - |
| 19.08.2024 | 17,35 | 17,55 | 17,20 | 17,20 | -0,58% | - |
| 16.08.2024 | 17,70 | 17,70 | 17,15 | 17,30 | -2,26% | - |
| 15.08.2024 | 17,90 | 17,95 | 17,05 | 17,70 | -1,12% | 12.600,00 |