22,400€
2,75%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 22,00 | 22,80 | 22,00 | 22,80 | 4,59% | 350,00 |
27.03.2024 | 21,40 | 21,80 | 21,40 | 21,80 | -0,91% | 1.171,00 |
26.03.2024 | 22,00 | 23,80 | 22,00 | 22,00 | 1,85% | 2.375,00 |
25.03.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | 5,00 |
22.03.2024 | 22,20 | 22,20 | 21,60 | 21,60 | -2,70% | 3.000,00 |
21.03.2024 | 22,00 | 22,20 | 21,80 | 22,20 | 4,72% | 640,00 |
20.03.2024 | 21,80 | 21,80 | 21,00 | 21,20 | -0,93% | 270,00 |
19.03.2024 | 21,20 | 23,00 | 20,80 | 21,40 | 0,94% | 2.102,00 |
18.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 121,00 |
15.03.2024 | 22,00 | 22,00 | 21,00 | 21,00 | -5,41% | 654,00 |
14.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
13.03.2024 | 22,40 | 22,60 | 22,20 | 22,20 | 1,83% | 528,00 |
12.03.2024 | 22,00 | 22,00 | 21,80 | 21,80 | 0,93% | 427,00 |
11.03.2024 | 22,00 | 22,00 | 21,60 | 21,60 | -1,82% | 250,00 |
08.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
07.03.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 0,93% | 25,00 |
06.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
05.03.2024 | 21,40 | 21,60 | 20,60 | 21,60 | 0,00% | 839,00 |
04.03.2024 | 21,00 | 21,60 | 21,00 | 21,60 | 2,86% | 1.580,00 |
01.03.2024 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | 37,00 |
29.02.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -2,78% | 168,00 |
28.02.2024 | 21,80 | 21,80 | 20,60 | 21,60 | 0,00% | 2.569,00 |
27.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 100,00 |
26.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
23.02.2024 | 21,20 | 21,40 | 21,20 | 21,20 | 0,95% | 200,00 |
22.02.2024 | 20,80 | 21,40 | 20,80 | 21,00 | -0,94% | 373,00 |
21.02.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | 100,00 |
20.02.2024 | 21,60 | 21,60 | 21,20 | 21,20 | -0,93% | 366,00 |
19.02.2024 | 22,00 | 22,00 | 21,40 | 21,40 | -1,83% | 256,00 |
16.02.2024 | 22,00 | 22,00 | 21,80 | 21,80 | -1,80% | 511,00 |
15.02.2024 | 22,40 | 22,60 | 22,00 | 22,20 | -0,89% | 1.789,00 |
14.02.2024 | 22,00 | 22,40 | 22,00 | 22,40 | 2,75% | 150,00 |
13.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
12.02.2024 | 21,60 | 21,80 | 21,60 | 21,80 | 2,83% | 353,00 |
09.02.2024 | 21,20 | 21,60 | 20,80 | 21,20 | 0,95% | 2.319,00 |
08.02.2024 | 21,00 | 21,00 | 20,80 | 21,00 | -0,94% | 769,00 |
07.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 239,00 |
06.02.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
05.02.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 0,00% | 280,00 |
02.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
01.02.2024 | 20,40 | 21,00 | 20,40 | 21,00 | 3,96% | 335,00 |
31.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 299,00 |
30.01.2024 | 20,00 | 20,60 | 20,00 | 20,60 | -0,96% | 1.005,00 |
29.01.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | 6,00 |
26.01.2024 | 20,60 | 20,80 | 20,60 | 20,80 | -0,95% | 364,00 |
25.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 1,00 |
24.01.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 1,96% | 311,00 |
23.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
22.01.2024 | 20,80 | 20,80 | 20,40 | 20,40 | -2,86% | 243,00 |
19.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
18.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
17.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 210,00 |
16.01.2024 | 21,00 | 21,00 | 20,40 | 20,40 | -1,92% | 729,00 |
15.01.2024 | 20,20 | 20,80 | 20,20 | 20,80 | 0,97% | 664,00 |
12.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
11.01.2024 | 20,40 | 20,60 | 20,40 | 20,60 | -0,96% | 392,00 |
10.01.2024 | 20,40 | 21,00 | 20,40 | 20,80 | 2,97% | 240,00 |
09.01.2024 | 20,80 | 20,80 | 20,20 | 20,20 | -4,72% | 392,00 |
08.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
05.01.2024 | 21,00 | 21,40 | 21,00 | 21,40 | 3,88% | 306,00 |
04.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 117,00 |
03.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
02.01.2024 | 21,00 | 21,00 | 20,80 | 20,80 | 0,00% | 460,00 |
29.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
28.12.2023 | 20,60 | 21,00 | 20,60 | 20,80 | 1,96% | 1.144,00 |
27.12.2023 | 19,90 | 20,60 | 19,90 | 20,40 | 3,55% | 1.928,00 |
22.12.2023 | 20,20 | 20,60 | 19,70 | 19,70 | -5,29% | 4.121,00 |
21.12.2023 | 21,60 | 21,60 | 20,80 | 20,80 | -2,80% | 932,00 |
20.12.2023 | 20,40 | 21,40 | 20,40 | 21,40 | 2,88% | 631,00 |
19.12.2023 | 21,00 | 21,00 | 20,80 | 20,80 | 4,00% | 200,00 |
18.12.2023 | 21,00 | 21,00 | 20,00 | 20,00 | -6,54% | 350,00 |
15.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
14.12.2023 | 21,00 | 21,20 | 21,00 | 21,20 | 2,91% | 245,00 |
13.12.2023 | 20,40 | 20,80 | 20,40 | 20,60 | 0,00% | 286,00 |
12.12.2023 | 21,40 | 21,40 | 20,60 | 20,60 | -2,83% | 342,00 |
11.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
08.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
07.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
06.12.2023 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | 587,00 |
05.12.2023 | 22,20 | 22,20 | 21,40 | 21,40 | -0,93% | 1.120,00 |
04.12.2023 | 21,20 | 21,60 | 21,20 | 21,60 | 1,89% | 625,00 |
01.12.2023 | 21,20 | 21,20 | 20,00 | 21,20 | 0,00% | 2.078,00 |
30.11.2023 | 21,20 | 21,40 | 21,00 | 21,20 | -1,85% | 4.748,00 |
29.11.2023 | 21,40 | 21,80 | 21,20 | 21,60 | 0,93% | 166,00 |
28.11.2023 | 22,00 | 22,00 | 21,40 | 21,40 | -1,83% | 185,00 |
27.11.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 218,00 |
24.11.2023 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | 152,00 |
23.11.2023 | 22,20 | 22,40 | 21,80 | 21,80 | -3,54% | 253,00 |
22.11.2023 | 22,40 | 22,60 | 22,40 | 22,60 | -0,88% | 500,00 |
21.11.2023 | 22,40 | 22,80 | 22,40 | 22,80 | -0,87% | 310,00 |
20.11.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
17.11.2023 | 23,00 | 23,40 | 23,00 | 23,00 | -1,71% | 1.560,00 |
16.11.2023 | 23,40 | 23,40 | 23,20 | 23,40 | 0,86% | 945,00 |
15.11.2023 | 23,60 | 23,60 | 23,20 | 23,20 | -0,85% | 140,00 |
14.11.2023 | 23,80 | 23,80 | 23,40 | 23,40 | -0,85% | 115,00 |
13.11.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 100,00 |
10.11.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
09.11.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
08.11.2023 | 23,80 | 23,80 | 23,40 | 23,40 | -3,31% | 2.230,00 |
07.11.2023 | 24,20 | 24,60 | 23,60 | 24,20 | 7,08% | 9.587,00 |