21,200€
0,95%
Echtzeit-Aktienkurs R. Stahl AG
Bid:
Ask:
Aktienkurse zur R. Stahl AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 21,10 | 21,90 | 21,00 | 21,20 | 0,00% | 7.200,00 |
| 25.04.2024 | 22,00 | 22,40 | 21,20 | 21,20 | -3,64% | 1.850,00 |
| 24.04.2024 | 22,20 | 22,20 | 21,80 | 22,00 | -0,45% | - |
| 23.04.2024 | 21,20 | 22,30 | 21,20 | 22,10 | 4,25% | - |
| 22.04.2024 | 20,80 | 21,20 | 20,80 | 21,20 | 1,92% | 1.859,00 |
| 19.04.2024 | 20,80 | 22,40 | 20,50 | 20,80 | 0,00% | 9.750,00 |
| 18.04.2024 | 21,40 | 21,95 | 20,60 | 20,80 | -2,80% | - |
| 17.04.2024 | 21,60 | 22,80 | 20,70 | 21,40 | -0,93% | 8.850,00 |
| 16.04.2024 | 21,80 | 21,80 | 21,00 | 21,60 | -0,92% | - |
| 15.04.2024 | 22,00 | 22,20 | 21,80 | 21,80 | 0,46% | - |
| 12.04.2024 | 21,80 | 22,60 | 21,70 | 21,70 | 0,46% | - |
| 11.04.2024 | 21,50 | 22,60 | 21,40 | 21,60 | 0,00% | 6.710,00 |
| 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 | 21,60 | 21,80 | 0,00% | - |
| 04.04.2024 | 21,60 | 22,00 | 21,60 | 21,80 | -0,91% | - |
| 03.04.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | - |
| 02.04.2024 | 22,40 | 22,90 | 21,60 | 21,80 | -2,68% | - |
| 28.03.2024 | 22,90 | 22,90 | 21,70 | 22,40 | -2,61% | 4.155,00 |
| 27.03.2024 | 22,00 | 23,10 | 21,30 | 23,00 | 4,55% | 3.750,00 |
| 26.03.2024 | 22,20 | 23,60 | 21,70 | 22,00 | -0,90% | - |
| 25.03.2024 | 21,60 | 23,00 | 21,60 | 22,20 | 2,78% | 912,00 |
| 22.03.2024 | 22,30 | 22,60 | 21,40 | 21,60 | -2,70% | 25.000,00 |
| 21.03.2024 | 21,40 | 22,30 | 21,40 | 22,20 | 3,74% | 5.800,00 |
| 20.03.2024 | 21,40 | 21,90 | 21,40 | 21,40 | 0,00% | - |
| 19.03.2024 | 21,30 | 22,20 | 20,70 | 21,40 | 0,94% | - |
| 18.03.2024 | 21,20 | 21,50 | 21,10 | 21,20 | 0,00% | 1.040,00 |
| 15.03.2024 | 21,90 | 22,30 | 20,80 | 21,20 | -3,20% | 2.160,00 |
| 14.03.2024 | 22,00 | 22,20 | 21,60 | 21,90 | -0,45% | - |
| 13.03.2024 | 21,70 | 22,70 | 21,70 | 22,00 | 0,92% | - |
| 12.03.2024 | 21,70 | 22,20 | 20,90 | 21,80 | 0,00% | - |
| 11.03.2024 | 21,70 | 21,90 | 21,20 | 21,80 | 0,00% | - |
| 08.03.2024 | 21,70 | 21,90 | 21,40 | 21,80 | 0,00% | - |
| 07.03.2024 | 21,50 | 22,30 | 21,00 | 21,80 | 0,93% | - |
| 06.03.2024 | 21,60 | 21,60 | 21,50 | 21,60 | 0,00% | 992,00 |
| 05.03.2024 | 21,60 | 22,40 | 20,40 | 21,60 | 0,00% | - |
| 04.03.2024 | 21,00 | 22,60 | 20,45 | 21,60 | 2,86% | 8.496,00 |
| 01.03.2024 | 21,00 | 21,10 | 20,90 | 21,00 | -0,94% | - |
| 29.02.2024 | 21,60 | 21,60 | 20,90 | 21,20 | -1,85% | - |
| 28.02.2024 | 21,40 | 21,80 | 20,90 | 21,60 | 1,41% | - |
| 27.02.2024 | 21,30 | 21,50 | 21,00 | 21,30 | 0,00% | - |
| 26.02.2024 | 21,00 | 21,30 | 21,00 | 21,30 | 1,43% | - |
| 23.02.2024 | 21,10 | 21,20 | 21,00 | 21,00 | -0,47% | 3.800,00 |
| 22.02.2024 | 21,30 | 21,30 | 20,90 | 21,10 | -0,47% | - |
| 21.02.2024 | 21,30 | 21,40 | 21,10 | 21,20 | 0,47% | - |
| 20.02.2024 | 21,40 | 21,70 | 21,00 | 21,10 | -1,40% | - |
| 19.02.2024 | 22,00 | 22,00 | 21,30 | 21,40 | -2,73% | 6.971,00 |
| 16.02.2024 | 22,20 | 22,20 | 21,70 | 22,00 | -0,90% | 4.090,00 |
| 15.02.2024 | 22,80 | 23,30 | 22,00 | 22,20 | -0,89% | 1.041,00 |
| 14.02.2024 | 21,70 | 22,70 | 21,70 | 22,40 | 3,23% | - |
| 13.02.2024 | 21,80 | 22,40 | 21,50 | 21,70 | -0,46% | - |
| 12.02.2024 | 21,10 | 22,10 | 21,10 | 21,80 | 3,32% | 2.400,00 |
| 09.02.2024 | 20,80 | 22,20 | 20,80 | 21,10 | 1,44% | 43,00 |
| 08.02.2024 | 21,10 | 21,90 | 20,50 | 20,80 | -1,42% | 14.041,00 |
| 07.02.2024 | 21,20 | 22,50 | 21,10 | 21,10 | -0,47% | 3.995,00 |
| 06.02.2024 | 20,90 | 22,40 | 20,80 | 21,20 | 1,44% | 5.100,00 |
| 05.02.2024 | 21,00 | 21,90 | 20,60 | 20,90 | -0,48% | - |
| 02.02.2024 | 21,00 | 21,10 | 21,00 | 21,00 | 0,00% | - |
| 01.02.2024 | 20,30 | 22,10 | 12,05 | 21,00 | 4,22% | 5.500,00 |
| 31.01.2024 | 20,60 | 20,60 | 20,15 | 20,15 | -2,18% | - |
| 30.01.2024 | 20,80 | 20,80 | 10,55 | 20,60 | -0,96% | - |
| 29.01.2024 | 20,80 | 20,80 | 20,40 | 20,80 | 0,00% | - |
| 26.01.2024 | 21,00 | 21,00 | 10,55 | 20,80 | -0,95% | - |
| 25.01.2024 | 20,80 | 21,00 | 20,60 | 21,00 | 0,96% | - |
| 24.01.2024 | 20,30 | 20,80 | 10,55 | 20,80 | 3,23% | 3.700,00 |
| 23.01.2024 | 20,40 | 20,60 | 20,15 | 20,15 | -1,23% | 3.100,00 |
| 22.01.2024 | 21,00 | 21,90 | 10,45 | 20,40 | -2,86% | - |
| 19.01.2024 | 20,80 | 21,90 | 20,80 | 21,00 | 0,96% | - |
| 18.01.2024 | 20,80 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 17.01.2024 | 20,30 | 22,00 | 20,20 | 20,80 | 1,96% | - |
| 16.01.2024 | 20,80 | 22,10 | 20,40 | 20,40 | -1,92% | - |
| 15.01.2024 | 20,60 | 20,80 | 10,25 | 20,80 | 0,97% | 7.400,00 |
| 12.01.2024 | 20,60 | 21,70 | 10,45 | 20,60 | 0,00% | - |
| 11.01.2024 | 20,80 | 21,80 | 11,95 | 20,60 | -0,96% | 5.400,00 |
| 10.01.2024 | 20,50 | 21,65 | 10,55 | 20,80 | 1,96% | - |
| 09.01.2024 | 21,30 | 22,00 | 11,95 | 20,40 | -3,77% | - |
| 08.01.2024 | 21,40 | 22,00 | 21,10 | 21,20 | -0,93% | - |
| 05.01.2024 | 20,60 | 22,10 | 20,60 | 21,40 | 3,88% | - |
| 04.01.2024 | 20,60 | 20,90 | 20,60 | 20,60 | -1,44% | 2.950,00 |
| 03.01.2024 | 20,70 | 20,90 | 20,70 | 20,90 | 0,00% | - |
| 02.01.2024 | 20,90 | 21,00 | 20,60 | 20,90 | 0,48% | 6.000,00 |
| 29.12.2023 | 20,80 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 28.12.2023 | 20,40 | 20,90 | 20,30 | 20,80 | 1,96% | - |
| 27.12.2023 | 19,90 | 20,60 | 19,60 | 20,40 | 1,49% | - |
| 22.12.2023 | 20,80 | 20,80 | 19,70 | 20,10 | -3,37% | 5.200,00 |
| 21.12.2023 | 21,40 | 22,50 | 20,80 | 20,80 | -2,80% | - |
| 20.12.2023 | 20,80 | 22,30 | 20,60 | 21,40 | 2,88% | - |
| 19.12.2023 | 20,80 | 22,20 | 20,70 | 20,80 | 0,00% | - |
| 18.12.2023 | 21,30 | 22,20 | 20,80 | 20,80 | -1,89% | 910,00 |
| 15.12.2023 | 21,10 | 21,40 | 21,10 | 21,20 | 0,95% | - |
| 14.12.2023 | 20,80 | 22,20 | 20,70 | 21,00 | 0,48% | 10.200,00 |
| 13.12.2023 | 20,80 | 22,00 | 20,50 | 20,90 | 0,00% | 9.200,00 |
| 12.12.2023 | 21,30 | 22,20 | 20,60 | 20,90 | -1,88% | - |
| 11.12.2023 | 21,30 | 21,30 | 21,20 | 21,30 | -0,47% | - |
| 08.12.2023 | 21,30 | 21,40 | 21,30 | 21,40 | 0,94% | - |
| 07.12.2023 | 21,10 | 21,80 | 21,10 | 21,20 | 0,95% | - |
| 06.12.2023 | 21,60 | 22,40 | 21,00 | 21,00 | -3,23% | - |
| 05.12.2023 | 21,60 | 22,70 | 21,10 | 21,70 | 0,46% | - |
| 04.12.2023 | 21,10 | 22,40 | 21,00 | 21,60 | 1,89% | - |