21,500€
-4,02%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 22,00 | 22,40 | 21,50 | 21,50 | -4,02% | 150,00 |
| 24.04.2024 | 22,00 | 22,40 | 21,80 | 22,40 | 1,82% | 434,00 |
| 23.04.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 4,27% | 750,00 |
| 22.04.2024 | 20,80 | 21,30 | 20,80 | 21,10 | 1,44% | - |
| 19.04.2024 | 20,80 | 21,50 | 20,70 | 20,80 | -0,95% | - |
| 18.04.2024 | 20,60 | 21,00 | 20,60 | 21,00 | -4,55% | 388,00 |
| 17.04.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 1,85% | 260,00 |
| 16.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 10,00 |
| 15.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 16,00 |
| 12.04.2024 | 21,80 | 22,00 | 21,80 | 21,80 | 0,00% | 2.671,00 |
| 11.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,40% | 1.020,00 |
| 10.04.2024 | 21,60 | 21,70 | 21,50 | 21,50 | 0,47% | 100,00 |
| 09.04.2024 | 21,80 | 21,80 | 21,40 | 21,40 | -0,93% | 250,00 |
| 08.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 85,00 |
| 05.04.2024 | 21,80 | 21,80 | 21,60 | 21,60 | 0,00% | - |
| 04.04.2024 | 21,80 | 21,80 | 21,60 | 21,60 | -1,82% | 51,00 |
| 03.04.2024 | 21,80 | 22,00 | 21,80 | 22,00 | -5,17% | - |
| 02.04.2024 | 22,60 | 23,20 | 22,60 | 23,20 | 2,65% | 293,00 |
| 28.03.2024 | 22,80 | 23,00 | 21,40 | 22,60 | -2,59% | 781,00 |
| 27.03.2024 | 21,60 | 23,20 | 21,60 | 23,20 | 5,45% | 1.250,00 |
| 26.03.2024 | 22,60 | 23,00 | 21,80 | 22,00 | -0,90% | 3.901,00 |
| 25.03.2024 | 23,20 | 23,20 | 21,60 | 22,20 | 5,71% | 1.280,00 |
| 22.03.2024 | 22,20 | 22,40 | 21,00 | 21,00 | -4,55% | 859,00 |
| 21.03.2024 | 21,20 | 22,20 | 21,20 | 22,00 | -0,90% | 851,00 |
| 20.03.2024 | 21,80 | 22,20 | 21,80 | 22,20 | -0,89% | 280,00 |
| 19.03.2024 | 20,80 | 22,40 | 20,80 | 22,40 | 4,67% | 594,00 |
| 18.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 1,00 |
| 15.03.2024 | 21,00 | 21,20 | 21,00 | 21,20 | -2,75% | 300,00 |
| 14.03.2024 | 22,00 | 22,10 | 21,80 | 21,80 | 0,00% | - |
| 13.03.2024 | 22,40 | 22,40 | 21,80 | 21,80 | 0,93% | 325,00 |
| 12.03.2024 | 22,00 | 22,00 | 21,60 | 21,60 | -0,92% | 95,00 |
| 11.03.2024 | 21,70 | 21,90 | 21,60 | 21,80 | 0,00% | - |
| 08.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | 860,00 |
| 07.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 3,00 |
| 06.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | 20,00 |
| 05.03.2024 | 21,80 | 22,00 | 21,00 | 21,00 | -1,87% | 1.310,00 |
| 04.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 100,00 |
| 01.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 10,00 |
| 29.02.2024 | 21,60 | 21,60 | 20,90 | 21,00 | 3,96% | - |
| 28.02.2024 | 21,40 | 21,40 | 20,20 | 20,20 | -6,48% | 975,00 |
| 27.02.2024 | 21,00 | 21,60 | 21,00 | 21,60 | 2,86% | 210,00 |
| 26.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 20,00 |
| 23.02.2024 | 20,60 | 21,20 | 20,60 | 21,20 | 0,95% | 395,00 |
| 22.02.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | 300,00 |
| 21.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 75,00 |
| 20.02.2024 | 21,80 | 21,80 | 21,20 | 21,20 | 0,00% | 400,00 |
| 19.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | 50,00 |
| 16.02.2024 | 21,80 | 22,20 | 21,80 | 21,80 | -2,68% | 295,00 |
| 15.02.2024 | 23,00 | 23,40 | 22,20 | 22,40 | 1,82% | 3.369,00 |
| 14.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 140,00 |
| 13.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 2,00 |
| 12.02.2024 | 21,20 | 21,80 | 21,20 | 21,80 | 3,81% | 399,00 |
| 09.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | 700,00 |
| 08.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | 100,00 |
| 07.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 70,00 |
| 06.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 75,00 |
| 05.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 201,00 |
| 02.02.2024 | 21,00 | 21,10 | 21,00 | 21,00 | 0,96% | - |
| 01.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | 10,00 |
| 31.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 20,00 |
| 30.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 340,00 |
| 29.01.2024 | 20,20 | 20,80 | 20,20 | 20,80 | 0,97% | 130,00 |
| 26.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | 190,00 |
| 25.01.2024 | 20,80 | 20,80 | 20,60 | 20,70 | -0,48% | - |
| 24.01.2024 | 20,20 | 20,80 | 20,20 | 20,80 | 1,96% | 200,00 |
| 23.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | 150,00 |
| 22.01.2024 | 21,00 | 21,10 | 20,50 | 20,50 | -1,91% | - |
| 19.01.2024 | 20,80 | 20,90 | 20,80 | 20,90 | -0,48% | - |
| 18.01.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 3,96% | 279,00 |
| 17.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 100,00 |
| 16.01.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -1,92% | 500,00 |
| 15.01.2024 | 20,60 | 22,20 | 20,05 | 20,80 | 1,96% | - |
| 12.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 172,00 |
| 11.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 350,00 |
| 10.01.2024 | 20,20 | 20,60 | 20,20 | 20,40 | -0,97% | 308,00 |
| 09.01.2024 | 21,00 | 21,00 | 20,20 | 20,60 | -2,83% | 307,00 |
| 08.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 42,00 |
| 05.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 1,00 |
| 04.01.2024 | 20,80 | 21,00 | 20,80 | 20,80 | 0,97% | 1.455,00 |
| 03.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 50,00 |
| 02.01.2024 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | 112,00 |
| 29.12.2023 | 20,60 | 21,00 | 20,60 | 21,00 | 0,00% | 364,00 |
| 28.12.2023 | 20,60 | 21,00 | 20,60 | 21,00 | 3,96% | 328,00 |
| 27.12.2023 | 19,50 | 20,20 | 19,40 | 20,20 | 1,00% | 1.131,00 |
| 22.12.2023 | 20,20 | 20,20 | 20,00 | 20,00 | -5,66% | 780,00 |
| 21.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 1,00 |
| 20.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 60,00 |
| 19.12.2023 | 20,80 | 20,80 | 20,40 | 20,60 | -1,90% | 547,00 |
| 18.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 3,00 |
| 15.12.2023 | 21,60 | 21,60 | 21,00 | 21,00 | 0,00% | 62,00 |
| 14.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 300,00 |
| 13.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 353,00 |
| 12.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -1,41% | 15,00 |
| 11.12.2023 | 21,30 | 21,30 | 21,20 | 21,30 | -1,39% | - |
| 08.12.2023 | 21,00 | 21,60 | 21,00 | 21,60 | 2,86% | 160,00 |
| 07.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 200,00 |
| 06.12.2023 | 21,40 | 21,60 | 21,20 | 21,20 | -2,75% | 310,00 |
| 05.12.2023 | 22,00 | 22,00 | 21,60 | 21,80 | 0,93% | 590,00 |
| 04.12.2023 | 21,10 | 22,40 | 21,00 | 21,60 | 1,89% | - |
| 01.12.2023 | 21,80 | 21,80 | 20,80 | 21,20 | 0,00% | 861,00 |