R. Stahl AG
WKN: A1PHBB / ISIN: DE000A1PHBB5Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 26.03.24 | 22,60 | 23,00 | 21,80 | 22,00 | 3901 |
| 25.03.24 | 23,20 | 23,20 | 21,60 | 22,20 | 1280 |
| 22.03.24 | 22,20 | 22,40 | 21,00 | 21,60 | 859 |
| 21.03.24 | 21,20 | 22,20 | 21,20 | 22,20 | 851 |
| 20.03.24 | 21,80 | 22,20 | 21,80 | 21,40 | 280 |
| 19.03.24 | 20,80 | 22,40 | 20,80 | 21,40 | 594 |
| 18.03.24 | 21,40 | 21,40 | 21,40 | 21,20 | 1 |
| 15.03.24 | 21,00 | 21,20 | 21,00 | 21,20 | 300 |
| 14.03.24 | 22,00 | 22,00 | 22,00 | 22,00 | 0 |
| 13.03.24 | 22,40 | 22,40 | 21,80 | 22,00 | 325 |
| 12.03.24 | 22,00 | 22,00 | 21,60 | 21,80 | 95 |
| 11.03.24 | 21,80 | 21,80 | 21,80 | 21,80 | 0 |
| 08.03.24 | 21,80 | 21,80 | 21,80 | 21,80 | 860 |
| 07.03.24 | 21,20 | 21,20 | 21,20 | 21,80 | 3 |
| 06.03.24 | 21,40 | 21,40 | 21,40 | 21,60 | 20 |
| 05.03.24 | 21,80 | 22,00 | 21,00 | 21,60 | 1310 |
| 04.03.24 | 21,40 | 21,40 | 21,40 | 21,60 | 100 |
| 01.03.24 | 21,20 | 21,20 | 21,20 | 21,00 | 10 |
| 29.02.24 | 21,20 | 21,20 | 21,20 | 21,20 | 0 |
| 28.02.24 | 21,40 | 21,40 | 20,20 | 21,60 | 975 |
| 27.02.24 | 21,00 | 21,60 | 21,00 | 21,40 | 210 |
| 26.02.24 | 21,00 | 21,00 | 21,00 | 21,40 | 20 |
| 23.02.24 | 20,60 | 21,20 | 20,60 | 21,00 | 395 |
| 22.02.24 | 21,20 | 21,20 | 21,00 | 21,00 | 300 |
| 21.02.24 | 21,20 | 21,20 | 21,20 | 21,20 | 75 |
