21,500€
0,94%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 21,20 | 21,90 | 21,10 | 21,50 | 0,94% | - |
| 25.04.2024 | 22,00 | 22,30 | 21,20 | 21,30 | -3,18% | - |
| 24.04.2024 | 22,10 | 22,40 | 21,80 | 22,00 | -0,45% | 100,00 |
| 23.04.2024 | 21,20 | 22,30 | 21,20 | 22,10 | 4,25% | 100,00 |
| 22.04.2024 | 20,80 | 22,30 | 20,70 | 21,20 | 1,92% | 103,00 |
| 19.04.2024 | 20,80 | 22,40 | 20,50 | 20,80 | 0,00% | 25,00 |
| 18.04.2024 | 21,40 | 21,50 | 20,70 | 20,80 | -2,80% | - |
| 17.04.2024 | 21,60 | 22,80 | 21,20 | 21,40 | -0,93% | - |
| 16.04.2024 | 21,80 | 21,80 | 20,90 | 21,60 | -0,92% | - |
| 15.04.2024 | 21,80 | 22,20 | 21,70 | 21,80 | 0,46% | 49,00 |
| 12.04.2024 | 21,70 | 22,10 | 21,70 | 21,70 | 0,00% | - |
| 11.04.2024 | 21,60 | 22,60 | 21,30 | 21,70 | 0,46% | - |
| 10.04.2024 | 21,60 | 21,70 | 21,50 | 21,60 | 0,00% | - |
| 09.04.2024 | 21,80 | 21,80 | 20,80 | 21,60 | -0,92% | - |
| 08.04.2024 | 21,80 | 21,90 | 21,60 | 21,80 | 0,00% | - |
| 05.04.2024 | 21,80 | 21,80 | 21,50 | 21,80 | 0,00% | - |
| 04.04.2024 | 22,00 | 22,00 | 21,70 | 21,80 | -0,91% | - |
| 03.04.2024 | 21,70 | 22,00 | 21,70 | 22,00 | 0,92% | 500,00 |
| 02.04.2024 | 22,40 | 23,40 | 21,70 | 21,80 | -2,68% | - |
| 28.03.2024 | 23,00 | 23,00 | 21,70 | 22,40 | -2,61% | 100,00 |
| 27.03.2024 | 22,00 | 23,10 | 21,50 | 23,00 | 4,55% | 170,00 |
| 26.03.2024 | 22,20 | 23,80 | 21,70 | 22,00 | -0,90% | 200,00 |
| 25.03.2024 | 21,60 | 23,00 | 21,60 | 22,20 | 2,78% | 420,00 |
| 22.03.2024 | 22,20 | 45,85 | 21,40 | 21,60 | -2,70% | 600,00 |
| 21.03.2024 | 21,40 | 22,30 | 21,40 | 22,20 | 3,74% | 40,00 |
| 20.03.2024 | 21,40 | 21,90 | 21,30 | 21,40 | 0,00% | - |
| 19.03.2024 | 21,20 | 22,60 | 20,60 | 21,40 | 0,94% | - |
| 18.03.2024 | 21,20 | 21,50 | 21,10 | 21,20 | 0,00% | 50,00 |
| 15.03.2024 | 21,90 | 22,30 | 20,90 | 21,20 | -3,20% | - |
| 14.03.2024 | 22,00 | 22,20 | 21,80 | 21,90 | -0,45% | - |
| 13.03.2024 | 21,80 | 23,30 | 21,70 | 22,00 | 0,92% | - |
| 12.03.2024 | 21,70 | 22,70 | 21,70 | 21,80 | 0,46% | - |
| 11.03.2024 | 21,80 | 46,58 | 21,30 | 21,70 | -0,46% | - |
| 08.03.2024 | 21,70 | 21,90 | 21,70 | 21,80 | 0,46% | - |
| 07.03.2024 | 21,60 | 22,30 | 21,50 | 21,70 | 0,46% | - |
| 06.03.2024 | 21,50 | 21,70 | 21,50 | 21,60 | 0,47% | 80,00 |
| 05.03.2024 | 21,60 | 22,40 | 20,40 | 21,50 | -0,46% | - |
| 04.03.2024 | 21,00 | 22,60 | 20,40 | 21,60 | 2,86% | 472,00 |
| 01.03.2024 | 21,10 | 21,10 | 20,90 | 21,00 | -0,47% | - |
| 29.02.2024 | 21,50 | 21,60 | 20,90 | 21,10 | -1,86% | 280,00 |
| 28.02.2024 | 21,20 | 45,98 | 20,80 | 21,50 | 0,94% | 330,00 |
| 27.02.2024 | 21,30 | 21,60 | 21,00 | 21,30 | 0,00% | 560,00 |
| 26.02.2024 | 21,10 | 21,30 | 21,00 | 21,30 | 1,43% | - |
| 23.02.2024 | 21,00 | 21,20 | 21,00 | 21,00 | 0,00% | - |
| 22.02.2024 | 21,20 | 21,30 | 21,00 | 21,00 | -0,94% | - |
| 21.02.2024 | 21,10 | 21,40 | 21,00 | 21,20 | 0,47% | - |
| 20.02.2024 | 21,40 | 21,80 | 21,10 | 21,10 | -1,40% | - |
| 19.02.2024 | 22,00 | 46,17 | 21,30 | 21,40 | -2,73% | 595,00 |
| 16.02.2024 | 22,30 | 45,87 | 21,60 | 22,00 | -1,35% | 609,00 |
| 15.02.2024 | 22,70 | 23,20 | 17,63 | 22,30 | -0,45% | 1.263,00 |
| 14.02.2024 | 21,60 | 22,80 | 21,60 | 22,40 | 3,70% | - |
| 13.02.2024 | 21,70 | 21,80 | 21,50 | 21,60 | -0,46% | - |
| 12.02.2024 | 21,10 | 22,10 | 21,00 | 21,70 | 2,84% | 400,00 |
| 09.02.2024 | 20,80 | 22,20 | 20,80 | 21,10 | 1,44% | 280,00 |
| 08.02.2024 | 21,00 | 21,60 | 20,50 | 20,80 | -0,95% | 224,00 |
| 07.02.2024 | 21,00 | 21,80 | 20,80 | 21,00 | 0,00% | - |
| 06.02.2024 | 21,00 | 22,00 | 20,90 | 21,00 | 0,00% | - |
| 05.02.2024 | 21,00 | 22,00 | 20,70 | 21,00 | 0,00% | - |
| 02.02.2024 | 21,00 | 21,10 | 21,00 | 21,00 | 0,00% | - |
| 01.02.2024 | 20,20 | 22,20 | 12,05 | 21,00 | 3,96% | 125,00 |
| 31.01.2024 | 20,60 | 20,60 | 20,15 | 20,20 | -1,94% | - |
| 30.01.2024 | 20,80 | 20,80 | 10,55 | 20,60 | -0,96% | - |
| 29.01.2024 | 20,70 | 20,80 | 20,40 | 20,80 | 0,48% | - |
| 26.01.2024 | 20,80 | 21,10 | 10,55 | 20,70 | -0,48% | - |
| 25.01.2024 | 20,80 | 20,90 | 20,60 | 20,80 | 0,00% | - |
| 24.01.2024 | 20,30 | 20,80 | 10,55 | 20,80 | 3,23% | - |
| 23.01.2024 | 20,50 | 20,50 | 20,15 | 20,15 | -1,71% | - |
| 22.01.2024 | 21,00 | 21,10 | 10,45 | 20,50 | -2,38% | - |
| 19.01.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 18.01.2024 | 20,70 | 20,80 | 20,70 | 20,80 | 0,48% | - |
| 17.01.2024 | 20,50 | 21,75 | 20,30 | 20,70 | 0,98% | 10,00 |
| 16.01.2024 | 20,70 | 22,10 | 20,40 | 20,50 | -1,44% | 334,00 |
| 15.01.2024 | 20,60 | 22,20 | 10,65 | 20,80 | 0,97% | 200,00 |
| 12.01.2024 | 20,60 | 20,70 | 20,15 | 20,60 | 0,00% | 400,00 |
| 11.01.2024 | 20,90 | 21,80 | 11,95 | 20,60 | -1,44% | 700,00 |
| 10.01.2024 | 20,40 | 22,20 | 10,55 | 20,90 | 2,45% | 240,00 |
| 09.01.2024 | 21,30 | 22,00 | 16,25 | 20,40 | -4,23% | - |
| 08.01.2024 | 21,50 | 22,00 | 21,10 | 21,30 | -0,93% | - |
| 05.01.2024 | 20,60 | 22,10 | 20,60 | 21,50 | 4,37% | - |
| 04.01.2024 | 20,70 | 20,90 | 20,60 | 20,60 | -0,48% | 140,00 |
| 03.01.2024 | 20,80 | 20,80 | 20,60 | 20,70 | -0,48% | - |
| 02.01.2024 | 20,80 | 20,90 | 20,60 | 20,80 | 0,00% | 600,00 |
| 29.12.2023 | 20,80 | 20,90 | 20,60 | 20,80 | 0,00% | - |
| 28.12.2023 | 20,40 | 20,90 | 20,40 | 20,80 | 1,96% | 45,00 |
| 27.12.2023 | 20,10 | 20,60 | 19,65 | 20,40 | 2,26% | 2.000,00 |
| 22.12.2023 | 20,80 | 21,25 | 19,60 | 19,95 | -4,09% | 360,00 |
| 21.12.2023 | 21,40 | 22,50 | 20,80 | 20,80 | -2,80% | - |
| 20.12.2023 | 20,80 | 22,20 | 20,50 | 21,40 | 2,88% | 230,00 |
| 19.12.2023 | 21,00 | 21,10 | 20,70 | 20,80 | -0,95% | - |
| 18.12.2023 | 21,20 | 21,70 | 20,80 | 21,00 | -0,94% | - |
| 15.12.2023 | 21,10 | 21,40 | 21,00 | 21,20 | 0,95% | - |
| 14.12.2023 | 20,90 | 22,10 | 20,60 | 21,00 | 0,48% | - |
| 13.12.2023 | 20,70 | 22,00 | 20,40 | 20,90 | 0,97% | 780,00 |
| 12.12.2023 | 21,30 | 21,30 | 20,60 | 20,70 | -2,82% | 100,00 |
| 11.12.2023 | 21,40 | 21,40 | 21,20 | 21,30 | -0,47% | - |
| 08.12.2023 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | - |
| 07.12.2023 | 21,00 | 21,80 | 21,00 | 21,20 | 0,95% | - |
| 06.12.2023 | 21,50 | 22,40 | 21,00 | 21,00 | -2,33% | - |
| 05.12.2023 | 21,60 | 22,70 | 21,10 | 21,50 | -0,46% | - |
| 04.12.2023 | 20,70 | 22,40 | 20,70 | 21,60 | 3,85% | - |