R. STAHL Aktiengesellschaft RSL2
XETR · Almanya · Üretici İmalatı
€11,50-0,50 (-%4,17)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €11,50 | -%4,17 | €12,00 | €12,00 | €11,40 | 894 |
| 2026-09-30 | €12,00 | %0,00 | €12,10 | €12,10 | €11,90 | 323 |
| 2026-09-29 | €12,00 | %0,00 | €12,00 | €12,10 | €12,00 | 2 |
| 2026-09-28 | €12,00 | -%0,83 | €12,10 | €12,20 | €12,00 | 268 |
| 2026-09-25 | €12,10 | %0,00 | €12,00 | €12,20 | €12,00 | 65 |
| 2026-09-24 | €12,10 | %0,00 | €12,10 | €12,20 | €12,00 | 20 |
| 2026-09-23 | €12,10 | -%0,82 | €12,20 | €12,20 | €12,10 | 0 |
| 2026-09-22 | €12,20 | -%0,81 | €12,10 | €12,30 | €12,10 | 296 |
| 2026-09-21 | €12,30 | +%1,65 | €12,10 | €12,30 | €11,90 | 242 |
| 2026-09-18 | €12,10 | %0,00 | €12,10 | €12,10 | €12,10 | 0 |
| 2026-09-17 | €12,10 | -%0,82 | €12,00 | €12,10 | €12,00 | 104 |
| 2026-09-16 | €12,20 | %0,00 | €12,20 | €12,50 | €11,90 | 2,40K |
| 2026-09-15 | €12,20 | %0,00 | €12,20 | €12,20 | €12,20 | 0 |
| 2026-09-14 | €12,20 | -%1,61 | €12,40 | €12,40 | €12,20 | 64 |
| 2026-09-11 | €12,40 | +%0,81 | €12,40 | €12,40 | €12,40 | 0 |
| 2026-09-10 | €12,30 | -%2,38 | €12,60 | €12,60 | €12,30 | 929 |
| 2026-09-09 | €12,60 | %0,00 | €12,60 | €12,70 | €12,40 | 236 |
| 2026-09-08 | €12,60 | %0,00 | €12,60 | €12,70 | €12,60 | 1 |
| 2026-09-07 | €12,60 | -%1,56 | €12,80 | €12,80 | €12,60 | 203 |
| 2026-09-04 | €12,80 | +%1,59 | €12,50 | €12,80 | €12,50 | 304 |
| 2026-09-03 | €12,60 | +%0,80 | €12,50 | €12,80 | €12,50 | 938 |
| 2026-09-02 | €12,50 | -%3,85 | €13,10 | €13,10 | €12,20 | 2,92K |
| 2026-09-01 | €13,00 | +%1,56 | €13,00 | €13,00 | €13,00 | 0 |
| 2026-08-31 | €12,80 | -%2,29 | €13,20 | €13,20 | €12,80 | 28 |
| 2026-08-28 | €13,10 | +%4,80 | €12,70 | €13,60 | €12,70 | 3,60K |
| 2026-08-27 | €12,50 | -%0,79 | €12,70 | €12,70 | €12,50 | 90 |
| 2026-08-26 | €12,60 | -%0,79 | €12,50 | €12,60 | €12,50 | 216 |
| 2026-08-25 | €12,70 | +%1,60 | €12,90 | €12,90 | €12,60 | 255 |
| 2026-08-24 | €12,50 | -%6,02 | €13,10 | €13,30 | €12,50 | 1,82K |
| 2026-08-21 | €13,30 | -%0,75 | €13,50 | €13,50 | €13,10 | 787 |
| 2026-08-20 | €13,40 | -%1,47 | €13,70 | €13,70 | €13,30 | 1,14K |
| 2026-08-19 | €13,60 | %0,00 | €13,70 | €13,70 | €13,50 | 13 |
| 2026-08-18 | €13,60 | %0,00 | €13,50 | €13,70 | €13,50 | 23 |
| 2026-08-17 | €13,60 | %0,00 | €13,70 | €13,70 | €13,50 | 31 |
| 2026-08-14 | €13,60 | %0,00 | €13,70 | €13,70 | €13,60 | 309 |
| 2026-08-13 | €13,60 | %0,00 | €13,70 | €13,70 | €13,50 | 29 |
| 2026-08-12 | €13,60 | %0,00 | €13,70 | €13,70 | €13,50 | 1,03K |
| 2026-08-11 | €13,60 | -%0,73 | €13,70 | €13,70 | €13,50 | 425 |
| 2026-08-10 | €13,70 | -%1,44 | €14,00 | €14,00 | €13,70 | 653 |
| 2026-08-07 | €13,90 | -%0,71 | €13,80 | €14,00 | €13,50 | 114 |
| 2026-08-06 | €14,00 | %0,00 | €14,00 | €14,00 | €14,00 | 0 |
| 2026-08-05 | €14,00 | %0,00 | €14,00 | €14,00 | €14,00 | 0 |
| 2026-08-04 | €14,00 | +%0,72 | €13,80 | €14,00 | €13,80 | 114 |
| 2026-08-03 | €13,90 | +%2,21 | €13,50 | €14,10 | €13,50 | 2,05K |
| 2026-07-31 | €13,60 | %0,00 | €13,50 | €13,60 | €13,50 | 1,10K |
| 2026-07-30 | €13,60 | %0,00 | €13,60 | €13,70 | €13,50 | 132 |
| 2026-07-29 | €13,60 | %0,00 | €13,70 | €13,70 | €13,50 | 25 |
| 2026-07-28 | €13,60 | %0,00 | €13,70 | €13,70 | €13,50 | 30 |
| 2026-07-27 | €13,60 | %0,00 | €13,70 | €13,70 | €13,50 | 3,62K |
| 2026-07-24 | €13,60 | %0,00 | €13,60 | €13,70 | €13,50 | 391 |
| 2026-07-23 | €13,60 | %0,00 | €13,50 | €13,60 | €13,50 | 97 |
| 2026-07-22 | €13,60 | %0,00 | €13,50 | €13,60 | €13,50 | 425 |
| 2026-07-21 | €13,60 | -%1,45 | €13,90 | €13,90 | €13,60 | 427 |
| 2026-07-20 | €13,80 | %0,00 | €13,80 | €13,80 | €13,80 | 0 |
| 2026-07-17 | €13,80 | +%0,73 | €13,80 | €13,80 | €13,80 | 0 |
| 2026-07-16 | €13,70 | %0,00 | €13,70 | €13,70 | €13,70 | 0 |
| 2026-07-15 | €13,70 | %0,00 | €13,70 | €13,70 | €13,70 | 0 |
| 2026-07-14 | €13,70 | %0,00 | €13,50 | €13,80 | €13,50 | 7 |
| 2026-07-13 | €13,70 | -%2,84 | €13,90 | €13,90 | €13,70 | 755 |
| 2026-07-10 | €14,10 | +%0,71 | €14,10 | €14,30 | €13,90 | 1,74K |
| 2026-07-09 | €14,00 | +%2,19 | €13,80 | €14,10 | €13,80 | 385 |
| 2026-07-08 | €13,70 | -%2,14 | €14,00 | €14,00 | €13,70 | 380 |
| 2026-07-07 | €14,00 | +%2,19 | €13,90 | €14,00 | €13,80 | 384 |
| 2026-07-06 | €13,70 | -%2,84 | €13,90 | €13,90 | €13,70 | 3,04K |
| 2026-07-03 | €14,10 | %0,00 | €14,00 | €14,10 | €13,90 | 1,92K |
| 2026-07-02 | €14,10 | %0,00 | €14,10 | €14,10 | €14,10 | 0 |
| 2026-07-01 | €14,10 | %0,00 | €14,20 | €14,20 | €14,10 | 155 |
| 2026-06-30 | €14,10 | %0,00 | €14,10 | €14,10 | €14,10 | 0 |
| 2026-06-29 | €14,10 | -%0,70 | €14,10 | €14,10 | €14,10 | 0 |
| 2026-06-26 | €14,20 | %0,00 | €14,00 | €14,20 | €14,00 | 430 |
| 2026-06-25 | €14,20 | %0,00 | €14,30 | €14,30 | €14,20 | 3 |
| 2026-06-24 | €14,20 | %0,00 | €14,30 | €14,30 | €14,20 | 3 |
| 2026-06-23 | €14,20 | +%0,71 | €14,20 | €14,20 | €14,20 | 750 |
| 2026-06-22 | €14,10 | %0,00 | €14,10 | €14,10 | €14,10 | 0 |
| 2026-06-19 | €14,10 | %0,00 | €14,00 | €14,30 | €14,00 | 1,84K |
| 2026-06-18 | €14,10 | -%2,08 | €14,20 | €14,60 | €14,10 | 5,31K |
| 2026-06-17 | €14,40 | +%2,13 | €14,30 | €14,40 | €14,10 | 1,11K |
| 2026-06-16 | €14,10 | +%4,44 | €13,60 | €14,20 | €13,60 | 1,14K |
| 2026-06-15 | €13,50 | %0,00 | €13,60 | €13,80 | €13,50 | 5,73K |
| 2026-06-12 | €13,50 | %0,00 | €13,50 | €13,50 | €13,50 | 101 |
| 2026-06-11 | €13,50 | -%1,46 | €13,80 | €13,80 | €13,50 | 98 |
| 2026-06-10 | €13,70 | %0,00 | €13,70 | €13,70 | €13,70 | 0 |
| 2026-06-09 | €13,70 | %0,00 | €13,80 | €13,80 | €13,60 | 17 |
| 2026-06-08 | €13,70 | %0,00 | €13,80 | €13,80 | €13,70 | 3 |
| 2026-06-05 | €13,70 | +%0,74 | €13,80 | €13,80 | €13,70 | 10 |
| 2026-06-04 | €13,60 | %0,00 | €13,60 | €13,60 | €13,60 | 0 |
| 2026-06-03 | €13,60 | -%2,16 | €13,80 | €13,80 | €13,60 | 7 |
| 2026-06-02 | €13,90 | +%9,45 | €12,80 | €14,20 | €12,80 | 2,13K |
| 2026-06-01 | €12,70 | +%0,79 | €12,70 | €12,70 | €12,60 | 438 |
| 2026-05-29 | €12,60 | %0,00 | €12,60 | €12,60 | €12,50 | 1,54K |