295,950€
1,70%
Echtzeit-Aktienkurs Reliance Steel & Aluminum Co.
Bid:
Ask:
Aktienkurse zur Reliance Steel & Aluminum Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 295,90 | 297,60 | 292,60 | 296,40 | 1,86% | - |
| 06.02.2026 | 290,65 | 291,70 | 290,35 | 291,00 | -0,56% | - |
| 05.02.2026 | 294,15 | 294,90 | 290,65 | 292,65 | 0,21% | - |
| 04.02.2026 | 284,10 | 292,85 | 283,70 | 292,05 | 2,20% | - |
| 03.02.2026 | 281,00 | 286,95 | 281,00 | 285,75 | 1,67% | - |
| 02.02.2026 | 277,80 | 281,60 | 277,30 | 281,05 | 1,48% | - |
| 30.01.2026 | 277,60 | 279,20 | 274,70 | 276,95 | 0,25% | - |
| 29.01.2026 | 272,65 | 278,15 | 272,25 | 276,25 | 1,39% | - |
| 28.01.2026 | 273,05 | 273,75 | 271,10 | 272,45 | 0,15% | - |
| 27.01.2026 | 275,40 | 275,65 | 268,55 | 272,05 | -1,14% | - |
| 26.01.2026 | 279,00 | 279,85 | 274,75 | 275,20 | -1,68% | - |
| 23.01.2026 | 279,50 | 279,95 | 277,95 | 279,90 | -0,52% | - |
| 22.01.2026 | 282,70 | 284,70 | 280,90 | 281,35 | 0,45% | - |
| 21.01.2026 | 275,10 | 280,50 | 273,75 | 280,10 | 2,23% | - |
| 20.01.2026 | 276,30 | 276,75 | 272,85 | 274,00 | -1,47% | - |
| 19.01.2026 | 278,50 | 278,85 | 278,05 | 278,10 | 0,23% | - |
| 16.01.2026 | 277,80 | 277,95 | 274,90 | 277,45 | 0,87% | - |
| 15.01.2026 | 271,55 | 275,80 | 271,50 | 275,05 | 1,21% | - |
| 14.01.2026 | 267,45 | 272,65 | 266,80 | 271,75 | 1,44% | - |
| 13.01.2026 | 265,85 | 270,30 | 265,20 | 267,90 | 0,43% | - |
| 12.01.2026 | 264,45 | 267,00 | 262,85 | 266,75 | 0,51% | - |
| 09.01.2026 | 263,40 | 265,40 | 263,40 | 265,40 | 4,12% | 30,00 |
| 08.01.2026 | 254,90 | 254,90 | 254,90 | 254,90 | -0,16% | - |
| 07.01.2026 | 255,30 | 255,30 | 255,30 | 255,30 | 1,31% | - |
| 06.01.2026 | 252,00 | 252,00 | 252,00 | 252,00 | -0,51% | - |
| 05.01.2026 | 252,90 | 253,30 | 252,90 | 253,30 | 2,72% | 25,00 |
| 02.01.2026 | 246,60 | 246,60 | 246,60 | 246,60 | -0,44% | - |
| 30.12.2025 | 247,70 | 247,70 | 247,70 | 247,70 | -1,24% | - |
| 29.12.2025 | 250,80 | 250,80 | 250,80 | 250,80 | 0,36% | - |
| 23.12.2025 | 249,90 | 249,90 | 249,90 | 249,90 | 0,56% | - |
| 22.12.2025 | 248,50 | 248,50 | 248,50 | 248,50 | -1,55% | - |
| 19.12.2025 | 252,40 | 252,40 | 252,40 | 252,40 | -0,28% | - |
| 18.12.2025 | 253,10 | 253,10 | 253,10 | 253,10 | 0,88% | - |
| 17.12.2025 | 250,90 | 250,90 | 250,90 | 250,90 | 1,70% | - |
| 16.12.2025 | 246,70 | 246,70 | 246,70 | 246,70 | -0,76% | - |
| 15.12.2025 | 248,60 | 248,60 | 248,60 | 248,60 | 0,57% | - |
| 12.12.2025 | 247,20 | 247,20 | 247,20 | 247,20 | 0,94% | - |
| 11.12.2025 | 244,90 | 244,90 | 244,90 | 244,90 | 1,83% | - |
| 10.12.2025 | 240,50 | 240,50 | 240,50 | 240,50 | -0,25% | - |
| 09.12.2025 | 241,10 | 241,10 | 241,10 | 241,10 | -1,43% | - |
| 08.12.2025 | 244,60 | 244,60 | 244,60 | 244,60 | -0,89% | - |
| 05.12.2025 | 246,80 | 246,80 | 246,80 | 246,80 | 0,20% | - |
| 04.12.2025 | 246,30 | 246,30 | 246,30 | 246,30 | 3,18% | - |
| 03.12.2025 | 238,70 | 238,70 | 238,70 | 238,70 | -1,57% | - |
| 02.12.2025 | 242,50 | 242,50 | 242,50 | 242,50 | 1,59% | - |
| 01.12.2025 | 238,70 | 238,70 | 238,70 | 238,70 | -1,40% | - |
| 28.11.2025 | 242,10 | 242,10 | 242,10 | 242,10 | 0,33% | - |
| 27.11.2025 | 241,30 | 241,30 | 241,30 | 241,30 | -0,12% | - |
| 26.11.2025 | 241,60 | 241,60 | 241,60 | 241,60 | 2,37% | - |
| 25.11.2025 | 236,00 | 236,00 | 236,00 | 236,00 | -1,17% | - |
| 24.11.2025 | 238,80 | 238,80 | 238,80 | 238,80 | 3,60% | - |
| 21.11.2025 | 230,50 | 230,50 | 230,50 | 230,50 | -0,56% | - |
| 20.11.2025 | 231,80 | 231,80 | 231,80 | 231,80 | 1,31% | - |
| 19.11.2025 | 228,80 | 228,80 | 228,80 | 228,80 | 0,62% | - |
| 18.11.2025 | 227,40 | 227,40 | 227,40 | 227,40 | -2,40% | - |
| 17.11.2025 | 233,00 | 233,00 | 233,00 | 233,00 | -0,26% | - |
| 14.11.2025 | 233,60 | 233,60 | 233,60 | 233,60 | -1,97% | - |
| 13.11.2025 | 238,30 | 238,30 | 238,30 | 238,30 | 1,97% | - |
| 12.11.2025 | 233,70 | 233,70 | 233,70 | 233,70 | -0,38% | - |
| 11.11.2025 | 234,60 | 234,60 | 234,60 | 234,60 | -1,68% | - |
| 10.11.2025 | 238,60 | 238,60 | 238,60 | 238,60 | 0,17% | - |
| 07.11.2025 | 238,20 | 238,20 | 238,20 | 238,20 | -0,33% | - |
| 06.11.2025 | 239,00 | 239,00 | 239,00 | 239,00 | 0,04% | - |
| 05.11.2025 | 238,90 | 238,90 | 238,90 | 238,90 | -1,04% | - |
| 04.11.2025 | 241,40 | 241,40 | 241,40 | 241,40 | -1,19% | - |
| 03.11.2025 | 244,30 | 244,30 | 244,30 | 244,30 | 0,87% | - |
| 31.10.2025 | 242,20 | 242,20 | 242,20 | 242,20 | 0,25% | - |
| 30.10.2025 | 241,60 | 241,60 | 241,60 | 241,60 | 0,29% | - |
| 29.10.2025 | 240,90 | 240,90 | 240,90 | 240,90 | 1,26% | - |
| 28.10.2025 | 237,90 | 237,90 | 237,90 | 237,90 | -0,38% | - |
| 27.10.2025 | 238,80 | 238,80 | 238,80 | 238,80 | 1,23% | - |
| 24.10.2025 | 235,90 | 235,90 | 235,90 | 235,90 | 2,12% | - |
| 23.10.2025 | 236,00 | 236,00 | 231,00 | 231,00 | -3,63% | 21,00 |
| 22.10.2025 | 239,70 | 239,70 | 239,70 | 239,70 | 0,55% | - |
| 21.10.2025 | 238,40 | 238,40 | 238,40 | 238,40 | 2,32% | - |
| 20.10.2025 | 233,00 | 233,00 | 233,00 | 233,00 | 2,51% | - |
| 17.10.2025 | 227,30 | 227,30 | 227,30 | 227,30 | -2,53% | - |
| 16.10.2025 | 233,20 | 233,20 | 233,20 | 233,20 | -1,85% | - |
| 15.10.2025 | 237,60 | 237,60 | 237,60 | 237,60 | 1,06% | - |
| 14.10.2025 | 235,10 | 235,10 | 235,10 | 235,10 | 0,21% | - |
| 13.10.2025 | 234,60 | 234,60 | 234,60 | 234,60 | -2,70% | - |
| 10.10.2025 | 241,10 | 241,10 | 241,10 | 241,10 | 0,00% | - |
| 09.10.2025 | 241,10 | 241,10 | 241,10 | 241,10 | 0,17% | - |
| 08.10.2025 | 240,70 | 240,70 | 240,70 | 240,70 | 0,71% | - |
| 07.10.2025 | 239,00 | 239,00 | 239,00 | 239,00 | -1,44% | - |
| 06.10.2025 | 242,50 | 242,50 | 242,50 | 242,50 | -0,41% | - |
| 03.10.2025 | 243,50 | 243,50 | 243,50 | 243,50 | 1,08% | - |
| 02.10.2025 | 240,90 | 240,90 | 240,90 | 240,90 | 1,52% | - |
| 01.10.2025 | 237,30 | 237,30 | 237,30 | 237,30 | 0,76% | - |
| 30.09.2025 | 235,50 | 235,50 | 235,50 | 235,50 | -2,81% | - |
| 29.09.2025 | 242,30 | 242,30 | 242,30 | 242,30 | 1,17% | - |
| 26.09.2025 | 239,50 | 239,50 | 239,50 | 239,50 | -0,91% | - |
| 25.09.2025 | 241,70 | 241,70 | 241,70 | 241,70 | 1,00% | - |
| 24.09.2025 | 239,30 | 239,30 | 239,30 | 239,30 | -0,62% | - |
| 23.09.2025 | 240,80 | 240,80 | 240,80 | 240,80 | -1,23% | - |
| 22.09.2025 | 243,80 | 243,80 | 243,80 | 243,80 | 0,12% | - |
| 19.09.2025 | 243,50 | 243,50 | 243,50 | 243,50 | -0,65% | - |
| 18.09.2025 | 245,10 | 245,10 | 245,10 | 245,10 | 0,53% | - |
| 17.09.2025 | 243,80 | 243,80 | 243,80 | 243,80 | -1,22% | - |
| 16.09.2025 | 246,80 | 246,80 | 246,80 | 246,80 | -0,20% | - |