16,300€
-0,61%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.08.2025 | 18,70 | 18,80 | 18,50 | 18,60 | -0,53% | - |
| 04.08.2025 | 16,90 | 18,90 | 14,25 | 18,70 | 10,65% | 3.300,00 |
| 01.08.2025 | 18,40 | 18,75 | 16,90 | 16,90 | -8,89% | - |
| 31.07.2025 | 18,65 | 18,65 | 18,45 | 18,55 | -0,80% | 495,00 |
| 30.07.2025 | 19,00 | 19,15 | 18,45 | 18,70 | -1,84% | - |
| 29.07.2025 | 19,00 | 19,15 | 19,00 | 19,05 | 0,00% | 13.362,00 |
| 28.07.2025 | 19,10 | 19,50 | 18,65 | 19,05 | -0,52% | 6.400,00 |
| 25.07.2025 | 19,00 | 19,15 | 19,00 | 19,15 | 0,52% | - |
| 24.07.2025 | 19,00 | 19,15 | 19,00 | 19,05 | 0,00% | - |
| 23.07.2025 | 18,95 | 19,50 | 18,95 | 19,05 | 0,26% | - |
| 22.07.2025 | 18,95 | 19,15 | 18,95 | 19,00 | 0,00% | - |
| 21.07.2025 | 19,05 | 19,15 | 18,95 | 19,00 | -0,52% | - |
| 18.07.2025 | 18,85 | 19,35 | 18,75 | 19,10 | 1,60% | - |
| 17.07.2025 | 19,20 | 19,20 | 18,70 | 18,80 | -2,08% | - |
| 16.07.2025 | 19,10 | 19,20 | 18,95 | 19,20 | 0,52% | - |
| 15.07.2025 | 18,90 | 19,10 | 18,85 | 19,10 | 1,06% | 480,00 |
| 14.07.2025 | 18,85 | 19,15 | 18,85 | 18,90 | 0,53% | 141,00 |
| 11.07.2025 | 18,85 | 19,15 | 18,80 | 18,80 | 0,00% | - |
| 10.07.2025 | 18,85 | 19,10 | 18,65 | 18,80 | 0,00% | 138,00 |
| 09.07.2025 | 19,25 | 19,50 | 18,80 | 18,80 | -2,34% | 12.000,00 |
| 08.07.2025 | 19,45 | 19,70 | 19,25 | 19,25 | 0,00% | - |
| 07.07.2025 | 19,10 | 19,30 | 19,00 | 19,25 | 0,79% | - |
| 04.07.2025 | 19,20 | 19,50 | 19,05 | 19,10 | -0,52% | - |
| 03.07.2025 | 19,10 | 19,35 | 19,05 | 19,20 | 0,52% | - |
| 02.07.2025 | 19,20 | 19,55 | 19,00 | 19,10 | -0,52% | - |
| 01.07.2025 | 18,80 | 19,20 | 18,80 | 19,20 | 2,13% | - |
| 30.06.2025 | 19,10 | 19,50 | 18,80 | 18,80 | -1,57% | - |
| 27.06.2025 | 19,05 | 19,45 | 19,05 | 19,10 | -0,52% | - |
| 26.06.2025 | 19,40 | 19,70 | 19,15 | 19,20 | -1,03% | - |
| 25.06.2025 | 19,10 | 19,50 | 19,10 | 19,40 | 1,57% | - |
| 24.06.2025 | 19,40 | 19,65 | 19,05 | 19,10 | -1,55% | 14.098,00 |
| 23.06.2025 | 18,50 | 19,65 | 18,10 | 19,40 | 0,52% | 3.328,00 |
| 20.06.2025 | 19,30 | 19,35 | 19,25 | 19,30 | 0,00% | - |
| 19.06.2025 | 19,35 | 19,40 | 19,30 | 19,30 | -0,26% | - |
| 18.06.2025 | 18,40 | 19,35 | 18,30 | 19,35 | 4,59% | - |
| 17.06.2025 | 19,00 | 19,05 | 18,50 | 18,50 | -2,63% | - |
| 16.06.2025 | 18,70 | 19,25 | 18,65 | 19,00 | 1,60% | - |
| 13.06.2025 | 19,55 | 19,65 | 18,10 | 18,70 | -4,59% | 37.280,00 |
| 12.06.2025 | 19,50 | 19,65 | 19,50 | 19,60 | 0,51% | - |
| 11.06.2025 | 19,60 | 19,90 | 19,45 | 19,50 | -0,51% | - |
| 10.06.2025 | 19,45 | 19,75 | 19,35 | 19,60 | -0,76% | 48,00 |
| 09.06.2025 | 19,60 | 19,90 | 19,50 | 19,75 | 0,77% | - |
| 06.06.2025 | 19,60 | 20,00 | 19,50 | 19,60 | 0,00% | 1.115,00 |
| 05.06.2025 | 20,50 | 20,50 | 19,15 | 19,60 | -4,39% | 14.660,00 |
| 04.06.2025 | 20,70 | 20,70 | 19,75 | 20,50 | -0,97% | 2.010,00 |
| 03.06.2025 | 19,70 | 21,10 | 19,60 | 20,70 | 5,08% | 250,00 |
| 02.06.2025 | 18,80 | 20,30 | 18,80 | 19,70 | 4,51% | - |
| 30.05.2025 | 19,25 | 19,65 | 18,80 | 18,85 | -1,31% | - |
| 29.05.2025 | 19,70 | 21,30 | 18,95 | 19,10 | -3,05% | - |
| 28.05.2025 | 19,40 | 20,70 | 19,40 | 19,70 | 0,51% | 765,00 |
| 27.05.2025 | 19,55 | 19,70 | 19,40 | 19,60 | 0,00% | - |
| 26.05.2025 | 19,15 | 19,70 | 19,00 | 19,60 | 2,08% | - |
| 23.05.2025 | 19,00 | 19,70 | 18,45 | 19,20 | 3,78% | - |
| 22.05.2025 | 18,00 | 19,00 | 17,90 | 18,50 | 2,21% | 7.589,00 |
| 21.05.2025 | 18,15 | 18,40 | 17,95 | 18,10 | 1,12% | 360,00 |
| 20.05.2025 | 18,70 | 18,70 | 17,75 | 17,90 | -4,02% | 5.313,00 |
| 19.05.2025 | 18,55 | 18,70 | 18,30 | 18,65 | 0,81% | - |
| 16.05.2025 | 18,50 | 18,90 | 17,95 | 18,50 | 0,00% | - |
| 15.05.2025 | 18,30 | 19,35 | 18,05 | 18,50 | 2,21% | 3.400,00 |
| 14.05.2025 | 17,95 | 18,40 | 17,90 | 18,10 | 1,12% | - |
| 13.05.2025 | 17,30 | 17,90 | 17,30 | 17,90 | 5,29% | 5.800,00 |
| 12.05.2025 | 18,15 | 18,40 | 17,00 | 17,00 | -6,59% | - |
| 09.05.2025 | 17,90 | 18,25 | 17,75 | 18,20 | 1,68% | - |
| 08.05.2025 | 17,85 | 17,90 | 17,75 | 17,90 | 0,28% | 3.675,00 |
| 07.05.2025 | 17,90 | 18,20 | 17,70 | 17,85 | -0,28% | - |
| 06.05.2025 | 17,30 | 17,95 | 17,30 | 17,90 | 1,70% | - |
| 05.05.2025 | 17,85 | 18,10 | 17,50 | 17,60 | -1,68% | - |
| 02.05.2025 | 17,80 | 17,90 | 17,80 | 17,90 | 0,56% | - |
| 30.04.2025 | 17,60 | 17,80 | 17,60 | 17,80 | -4,56% | 19,00 |
| 29.04.2025 | 18,55 | 18,65 | 18,50 | 18,65 | 0,54% | 1.980,00 |
| 28.04.2025 | 18,70 | 18,70 | 18,40 | 18,55 | -0,54% | - |
| 25.04.2025 | 18,60 | 18,70 | 18,35 | 18,65 | 0,54% | - |
| 24.04.2025 | 18,50 | 18,80 | 18,40 | 18,55 | -1,33% | - |
| 23.04.2025 | 18,35 | 18,80 | 18,25 | 18,80 | 2,45% | 3.125,00 |
| 22.04.2025 | 17,30 | 18,65 | 17,00 | 18,35 | 6,07% | 8.120,00 |
| 17.04.2025 | 17,60 | 18,00 | 17,15 | 17,30 | -2,26% | - |