Ringmetall SE HP3A
XETR · Deutschland · Produzierendes Gewerbe
€2,760,00 (0,00 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2,76 | -1,43 % | €2,78 | €2,84 | €2,68 | 4,45K |
| 2026-09-29 | €2,80 | +0,72 % | €2,78 | €2,82 | €2,78 | 1,02K |
| 2026-09-28 | €2,78 | +2,96 % | €2,70 | €2,78 | €2,70 | 408 |
| 2026-09-25 | €2,70 | +1,50 % | €2,68 | €2,72 | €2,68 | 228 |
| 2026-09-24 | €2,66 | -2,21 % | €2,70 | €2,74 | €2,66 | 2,61K |
| 2026-09-23 | €2,72 | -0,73 % | €2,74 | €2,74 | €2,72 | 7 |
| 2026-09-22 | €2,74 | -1,44 % | €2,76 | €2,82 | €2,74 | 6,01K |
| 2026-09-21 | €2,78 | -2,11 % | €2,82 | €2,82 | €2,72 | 185 |
| 2026-09-18 | €2,84 | -1,39 % | €2,84 | €2,84 | €2,84 | 21 |
| 2026-09-17 | €2,88 | +2,13 % | €2,88 | €2,88 | €2,84 | 54 |
| 2026-09-16 | €2,82 | -0,70 % | €2,82 | €2,82 | €2,72 | 60 |
| 2026-09-15 | €2,84 | +2,90 % | €2,86 | €2,86 | €2,78 | 49 |
| 2026-09-14 | €2,76 | +1,47 % | €2,76 | €2,78 | €2,70 | 3,31K |
| 2026-09-11 | €2,72 | -3,55 % | €2,84 | €2,84 | €2,70 | 1,96K |
| 2026-09-10 | €2,82 | -0,70 % | €2,88 | €2,88 | €2,82 | 0 |
| 2026-09-09 | €2,84 | +2,16 % | €2,86 | €2,98 | €2,80 | 7,28K |
| 2026-09-08 | €2,78 | 0,00 % | €2,78 | €2,84 | €2,78 | 1,10K |
| 2026-09-07 | €2,78 | 0,00 % | €2,80 | €2,80 | €2,78 | 0 |
| 2026-09-04 | €2,78 | 0,00 % | €2,88 | €2,90 | €2,70 | 8,80K |
| 2026-09-03 | €2,78 | -3,47 % | €2,78 | €2,78 | €2,78 | 2,45K |
| 2026-09-02 | €2,88 | +1,41 % | €2,74 | €2,88 | €2,74 | 3 |
| 2026-09-01 | €2,84 | -2,07 % | €2,90 | €2,90 | €2,78 | 7,70K |
| 2026-08-31 | €2,90 | +2,84 % | €2,80 | €2,90 | €2,80 | 5,47K |
| 2026-08-28 | €2,82 | 0,00 % | €2,74 | €2,82 | €2,74 | 1,68K |
| 2026-08-27 | €2,82 | +4,44 % | €2,76 | €2,86 | €2,74 | 28,13K |
| 2026-08-26 | €2,70 | 0,00 % | €2,66 | €2,70 | €2,62 | 5,76K |
| 2026-08-25 | €2,70 | -0,74 % | €2,66 | €2,76 | €2,64 | 535 |
| 2026-08-24 | €2,72 | +0,74 % | €2,74 | €2,76 | €2,72 | 733 |
| 2026-08-21 | €2,70 | 0,00 % | €2,66 | €2,70 | €2,66 | 4 |
| 2026-08-20 | €2,70 | -0,74 % | €2,70 | €2,72 | €2,70 | 4,29K |
| 2026-08-19 | €2,72 | +0,74 % | €2,70 | €2,72 | €2,70 | 1,04K |
| 2026-08-18 | €2,70 | -0,74 % | €2,68 | €2,72 | €2,68 | 470 |
| 2026-08-17 | €2,72 | +2,26 % | €2,74 | €2,74 | €2,66 | 912 |
| 2026-08-14 | €2,66 | -1,48 % | €2,74 | €2,74 | €2,66 | 86 |
| 2026-08-13 | €2,70 | 0,00 % | €2,70 | €2,70 | €2,70 | 0 |
| 2026-08-12 | €2,70 | 0,00 % | €2,70 | €2,70 | €2,70 | 2,03K |
| 2026-08-11 | €2,70 | 0,00 % | €2,70 | €2,70 | €2,70 | 2 |
| 2026-08-10 | €2,70 | 0,00 % | €2,70 | €2,70 | €2,68 | 1,06K |
| 2026-08-07 | €2,70 | +0,75 % | €2,66 | €2,70 | €2,66 | 2,32K |
| 2026-08-06 | €2,68 | 0,00 % | €2,70 | €2,70 | €2,62 | 2,44K |
| 2026-08-05 | €2,68 | +0,75 % | €2,62 | €2,70 | €2,62 | 1,21K |
| 2026-08-04 | €2,66 | -0,75 % | €2,70 | €2,70 | €2,66 | 4,52K |
| 2026-08-03 | €2,68 | 0,00 % | €2,70 | €2,70 | €2,62 | 7,12K |
| 2026-07-31 | €2,68 | +0,75 % | €2,62 | €2,70 | €2,62 | 213 |
| 2026-07-30 | €2,66 | -0,75 % | €2,66 | €2,66 | €2,66 | 2,86K |
| 2026-07-29 | €2,68 | -1,47 % | €2,70 | €2,70 | €2,60 | 10,13K |
| 2026-07-28 | €2,72 | +1,49 % | €2,72 | €2,72 | €2,70 | 5,15K |
| 2026-07-27 | €2,68 | -0,74 % | €2,62 | €2,72 | €2,62 | 5,07K |
| 2026-07-24 | €2,70 | -1,46 % | €2,74 | €2,74 | €2,68 | 1,21K |
| 2026-07-23 | €2,74 | 0,00 % | €2,84 | €2,84 | €2,74 | 2,60K |
| 2026-07-22 | €2,74 | +1,48 % | €2,74 | €2,74 | €2,74 | 0 |
| 2026-07-21 | €2,70 | +0,75 % | €2,68 | €2,70 | €2,68 | 7 |
| 2026-07-20 | €2,68 | -0,74 % | €2,62 | €2,68 | €2,62 | 1,58K |
| 2026-07-17 | €2,70 | +0,75 % | €2,62 | €2,70 | €2,62 | 457 |
| 2026-07-16 | €2,68 | 0,00 % | €2,66 | €2,68 | €2,62 | 2,24K |
| 2026-07-15 | €2,68 | -0,74 % | €2,70 | €2,70 | €2,68 | 2,23K |
| 2026-07-14 | €2,70 | 0,00 % | €2,70 | €2,70 | €2,66 | 2,42K |
| 2026-07-13 | €2,70 | 0,00 % | €2,70 | €2,70 | €2,64 | 1,74K |
| 2026-07-10 | €2,70 | +0,75 % | €2,62 | €2,70 | €2,62 | 5,24K |
| 2026-07-09 | €2,68 | 0,00 % | €2,70 | €2,70 | €2,68 | 26 |
| 2026-07-08 | €2,68 | 0,00 % | €2,68 | €2,68 | €2,68 | 0 |
| 2026-07-07 | €2,68 | 0,00 % | €2,70 | €2,70 | €2,68 | 6,01K |
| 2026-07-06 | €2,68 | -0,74 % | €2,66 | €2,70 | €2,66 | 1,80K |
| 2026-07-03 | €2,70 | +0,75 % | €2,68 | €2,70 | €2,68 | 1,15K |
| 2026-07-02 | €2,68 | -0,74 % | €2,68 | €2,70 | €2,64 | 1,11K |
| 2026-07-01 | €2,70 | -2,17 % | €2,86 | €2,86 | €2,68 | 1,28K |
| 2026-06-30 | €2,76 | +0,73 % | €2,72 | €2,76 | €2,70 | 2,69K |
| 2026-06-29 | €2,74 | -1,44 % | €2,76 | €2,76 | €2,74 | 590 |
| 2026-06-26 | €2,78 | -1,42 % | €2,72 | €2,78 | €2,72 | 11 |
| 2026-06-25 | €2,82 | 0,00 % | €2,82 | €2,82 | €2,82 | 0 |
| 2026-06-24 | €2,82 | +1,44 % | €2,76 | €2,82 | €2,76 | 1 |
| 2026-06-23 | €2,78 | -0,71 % | €2,78 | €2,80 | €2,78 | 306 |
| 2026-06-22 | €2,80 | -3,45 % | €2,90 | €2,90 | €2,72 | 3,59K |
| 2026-06-19 | €2,90 | +2,11 % | €2,98 | €3,00 | €2,90 | 929 |
| 2026-06-18 | €2,84 | -0,70 % | €2,82 | €3,10 | €2,82 | 19,74K |
| 2026-06-17 | €2,86 | +1,42 % | €2,76 | €2,90 | €2,76 | 3,68K |
| 2026-06-16 | €2,82 | +1,44 % | €2,90 | €2,90 | €2,76 | 1,73K |
| 2026-06-15 | €2,78 | +0,72 % | €2,90 | €2,90 | €2,78 | 6,38K |
| 2026-06-12 | €2,76 | +0,73 % | €2,74 | €2,80 | €2,74 | 453 |
| 2026-06-11 | €2,74 | 0,00 % | €2,74 | €2,76 | €2,74 | 1,76K |
| 2026-06-10 | €2,74 | 0,00 % | €2,76 | €2,76 | €2,74 | 23 |
| 2026-06-09 | €2,74 | 0,00 % | €2,76 | €2,76 | €2,74 | 1,03K |
| 2026-06-08 | €2,74 | 0,00 % | €2,76 | €2,76 | €2,72 | 1,81K |
| 2026-06-05 | €2,74 | +1,48 % | €2,70 | €2,76 | €2,70 | 1,01K |
| 2026-06-04 | €2,70 | 0,00 % | €2,64 | €2,70 | €2,64 | 271 |
| 2026-06-03 | €2,70 | +0,75 % | €2,60 | €2,72 | €2,60 | 7,17K |
| 2026-06-02 | €2,68 | -1,47 % | €2,72 | €2,72 | €2,68 | 12 |
| 2026-06-01 | €2,72 | +1,49 % | €2,78 | €2,78 | €2,72 | 880 |
| 2026-05-29 | €2,68 | -2,19 % | €2,72 | €2,72 | €2,68 | 33 |
| 2026-05-28 | €2,74 | +2,24 % | €2,78 | €2,78 | €2,74 | 188 |