R. Stahl AG (RSL2)

RSL2
🏛️ Alemania →
16.30
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 20.80 20.80 20.80 20.80 0.0M
2023-12-28 20.60 21.00 20.60 20.80 0.0M
2023-12-27 19.90 20.60 19.90 20.40 0.0M
2023-12-22 20.20 20.60 19.70 19.70 0.0M
2023-12-21 21.60 21.60 20.80 20.80 0.0M
2023-12-20 20.40 21.40 20.40 21.40 0.0M
2023-12-19 21.00 21.00 20.80 20.80 0.0M
2023-12-18 21.00 21.00 20.00 20.00 0.0M
2023-12-15 21.40 21.40 21.40 21.40 0.0M
2023-12-14 21.00 21.20 21.00 21.20 0.0M
2023-12-13 20.40 20.80 20.40 20.60 0.0M
2023-12-12 21.40 21.40 20.60 20.60 0.0M
2023-12-11 21.20 21.20 21.20 21.20 0.0M
2023-12-08 21.40 21.40 21.40 21.40 0.0M
2023-12-07 21.20 21.20 21.20 21.20 0.0M
2023-12-06 21.40 21.40 21.20 21.20 0.0M
2023-12-05 22.20 22.20 21.40 21.40 0.0M
2023-12-04 21.20 21.60 21.20 21.60 0.0M
2023-12-01 21.20 21.20 20.00 21.20 0.0M
2023-11-30 21.20 21.40 21.00 21.20 0.0M
2023-11-29 21.40 21.80 21.20 21.60 0.0M
2023-11-28 22.00 22.00 21.40 21.40 0.0M
2023-11-27 21.80 21.80 21.80 21.80 0.0M
2023-11-24 21.60 21.80 21.60 21.80 0.0M
2023-11-23 22.20 22.40 21.80 21.80 0.0M
2023-11-22 22.40 22.60 22.40 22.60 0.0M
2023-11-21 22.40 22.80 22.40 22.80 0.0M
2023-11-20 23.00 23.00 23.00 23.00 0.0M
2023-11-17 23.00 23.40 23.00 23.00 0.0M
2023-11-16 23.40 23.40 23.20 23.40 0.0M
2023-11-15 23.60 23.60 23.20 23.20 0.0M
2023-11-14 23.80 23.80 23.40 23.40 0.0M
2023-11-13 23.60 23.60 23.60 23.60 0.0M
2023-11-10 23.60 23.60 23.60 23.60 0.0M
2023-11-09 23.60 23.60 23.60 23.60 0.0M
2023-11-08 23.80 23.80 23.40 23.40 0.0M
2023-11-07 24.20 24.60 23.60 24.20 0.0M
2023-11-06 22.40 22.60 22.20 22.60 0.0M
2023-11-03 22.40 22.80 21.00 22.40 0.0M
2023-11-02 23.00 23.00 22.60 22.60 0.0M
2023-11-01 22.40 22.40 22.40 22.40 0.0M
2023-10-31 22.00 23.00 21.40 23.00 0.0M
2023-10-30 22.80 22.80 22.80 22.80 0.0M
2023-10-27 23.00 23.00 22.80 22.80 0.0M
2023-10-26 22.60 23.00 22.60 23.00 0.0M
2023-10-25 23.00 23.80 22.80 22.80 0.0M
2023-10-24 22.60 23.20 22.60 23.20 0.0M
2023-10-23 23.00 23.00 23.00 23.00 0.0M
2023-10-20 22.60 23.20 22.60 22.60 0.0M
2023-10-19 23.80 23.80 23.00 23.00 0.0M
2023-10-18 24.00 24.00 23.80 23.80 0.0M
2023-10-17 23.80 24.60 23.80 24.00 0.0M
2023-10-16 23.40 23.60 23.20 23.60 0.0M
2023-10-13 24.60 24.80 23.80 23.80 0.0M
2023-10-12 24.80 24.80 24.80 24.80 0.0M
2023-10-11 24.40 24.40 24.40 24.40 0.0M
2023-10-10 23.40 25.00 23.40 25.00 0.0M
2023-10-09 23.00 23.60 23.00 23.60 0.0M
2023-10-06 23.00 23.60 22.60 22.60 0.0M
2023-10-05 23.60 23.60 22.40 23.20 0.0M
2023-10-04 22.80 23.00 22.60 22.80 0.0M
2023-10-03 24.20 24.20 22.20 22.60 0.0M
2023-10-02 24.20 24.20 23.60 24.20 0.0M
2023-09-29 23.80 24.20 23.80 24.20 0.0M
2023-09-28 23.60 23.60 23.00 23.00 0.0M
2023-09-27 23.60 23.60 23.40 23.40 0.0M
2023-09-26 24.20 24.20 23.60 24.00 0.0M
2023-09-25 24.00 24.00 24.00 24.00 0.0M
2023-09-22 25.20 25.20 23.80 23.80 0.0M
2023-09-21 25.60 25.60 24.80 25.00 0.0M
2023-09-20 25.40 26.00 25.40 26.00 0.0M
2023-09-19 24.80 25.40 24.80 25.20 0.0M
2023-09-18 25.80 25.80 24.60 24.80 0.0M
2023-09-15 24.00 25.80 23.60 25.40 0.0M
2023-09-14 22.80 23.80 22.80 23.80 0.0M
2023-09-13 23.40 23.40 23.20 23.20 0.0M
2023-09-12 22.80 23.80 22.80 23.80 0.0M
2023-09-11 23.20 23.20 22.80 23.00 0.0M
2023-09-08 23.00 23.00 22.80 22.80 0.0M
2023-09-07 22.80 22.80 22.80 22.80 0.0M
2023-09-06 22.20 22.80 22.20 22.80 0.0M
2023-09-05 22.20 22.20 22.20 22.20 0.0M
2023-09-04 22.60 22.60 22.60 22.60 0.0M
2023-09-01 22.40 22.60 22.40 22.60 0.0M
2023-08-31 22.40 22.80 22.40 22.80 0.0M
2023-08-30 22.20 22.20 21.80 21.80 0.0M
2023-08-29 21.80 21.80 21.20 21.60 0.0M
2023-08-28 21.80 22.20 21.80 22.20 0.0M
2023-08-25 22.00 22.20 21.80 22.20 0.0M
2023-08-24 21.80 22.00 21.80 22.00 0.0M
2023-08-23 22.00 22.00 22.00 22.00 0.0M
2023-08-22 22.20 22.20 21.80 22.20 0.0M
2023-08-21 22.20 22.20 22.20 22.20 0.0M
2023-08-18 22.00 22.20 21.80 22.20 0.0M
2023-08-17 21.00 21.60 21.00 21.60 0.0M
2023-08-16 21.40 21.40 21.40 21.40 0.0M
2023-08-15 21.00 21.40 21.00 21.40 0.0M
2023-08-14 21.20 21.20 20.40 20.40 0.0M
2023-08-11 21.20 21.40 21.20 21.40 0.0M
2023-08-10 21.60 21.60 21.60 21.60 0.0M
2023-08-09 21.60 22.20 21.60 22.00 0.0M
2023-08-08 21.40 21.40 21.40 21.40 0.0M
2023-08-07 21.40 21.60 21.40 21.60 0.0M
2023-08-04 22.00 22.20 22.00 22.00 0.0M
2023-08-03 22.00 22.00 22.00 22.00 0.0M
2023-08-02 22.00 22.00 22.00 22.00 0.0M
2023-08-01 21.80 21.80 21.80 21.80 0.0M
2023-07-31 22.00 22.20 21.80 22.20 0.0M
2023-07-28 21.60 22.20 21.60 22.20 0.0M
2023-07-27 21.40 21.80 21.40 21.40 0.0M
2023-07-26 21.00 21.60 21.00 21.60 0.0M
2023-07-25 21.20 21.20 21.20 21.20 0.0M
2023-07-24 22.40 22.40 21.80 22.20 0.0M
2023-07-21 22.40 22.40 22.40 22.40 0.0M
2023-07-20 22.40 22.40 22.20 22.40 0.0M
2023-07-19 23.00 23.00 23.00 23.00 0.0M
2023-07-18 22.40 23.00 22.40 23.00 0.0M
2023-07-17 22.20 22.80 21.80 22.80 0.0M
2023-07-14 21.80 22.80 21.80 22.80 0.0M
2023-07-13 21.40 21.60 21.40 21.60 0.0M
2023-07-12 20.80 21.40 20.80 21.40 0.0M
2023-07-11 21.80 21.80 21.20 21.40 0.0M
2023-07-10 22.40 22.40 21.80 21.80 0.0M
2023-07-07 22.60 22.60 22.20 22.20 0.0M
2023-07-06 23.00 23.00 22.60 22.60 0.0M
2023-07-05 22.60 23.00 22.60 23.00 0.0M
2023-07-04 22.40 23.20 22.40 22.60 0.0M
2023-07-03 22.20 22.20 22.20 22.20 0.0M
2023-06-30 20.80 22.00 20.80 22.00 0.0M
2023-06-29 20.20 20.80 19.80 20.80 0.0M
2023-06-28 20.40 20.40 19.50 20.40 0.0M
2023-06-27 20.20 20.20 20.20 20.20 0.0M
2023-06-26 20.60 20.60 20.60 20.60 0.0M
2023-06-23 21.80 21.80 20.40 21.00 0.0M
2023-06-22 21.80 21.80 21.60 21.80 0.0M
2023-06-21 22.20 22.20 22.00 22.00 0.0M
2023-06-20 21.80 22.00 21.80 22.00 0.0M
2023-06-19 23.00 23.00 22.00 22.00 0.0M
2023-06-16 22.40 22.40 22.40 22.40 0.0M
2023-06-15 23.20 23.20 22.80 22.80 0.0M
2023-06-14 22.60 23.20 22.60 23.00 0.0M
2023-06-13 22.60 22.60 22.20 22.60 0.0M
2023-06-12 23.00 23.20 23.00 23.20 0.0M
2023-06-09 23.00 23.00 22.40 23.00 0.0M
2023-06-08 22.60 23.00 22.60 23.00 0.0M
2023-06-07 22.60 23.20 22.60 23.20 0.0M
2023-06-06 22.60 23.20 22.40 22.80 0.0M
2023-06-05 22.20 23.20 22.20 23.20 0.0M
2023-06-02 22.40 22.60 22.40 22.60 0.0M
2023-06-01 23.00 23.00 22.00 22.00 0.0M
2023-05-31 23.00 23.00 23.00 23.00 0.0M
2023-05-30 22.80 23.00 22.40 22.80 0.0M
2023-05-29 23.00 23.00 22.60 22.80 0.0M
2023-05-26 22.60 23.00 22.00 23.00 0.0M
2023-05-25 22.00 23.00 22.00 23.00 0.0M
2023-05-24 21.80 22.00 21.60 22.00 0.0M
2023-05-23 21.20 22.00 21.20 21.80 0.0M
2023-05-22 22.00 22.00 21.60 21.80 0.0M
2023-05-19 21.40 22.00 21.00 22.00 0.0M
2023-05-18 21.60 21.60 21.00 21.40 0.0M
2023-05-17 22.00 22.00 21.80 21.80 0.0M
2023-05-16 21.40 22.00 21.40 21.80 0.0M
2023-05-15 21.60 21.60 21.60 21.60 0.0M
2023-05-12 21.40 21.60 21.40 21.60 0.0M
2023-05-11 22.00 22.00 21.80 21.80 0.0M
2023-05-10 21.60 21.80 21.60 21.80 0.0M
2023-05-09 21.60 21.60 21.20 21.60 0.0M
2023-05-08 20.60 21.20 20.60 21.20 0.0M
2023-05-05 21.00 21.00 21.00 21.00 0.0M
2023-05-04 21.40 21.40 21.00 21.00 0.0M
2023-05-03 21.60 21.80 21.60 21.80 0.0M
2023-05-02 21.60 21.60 21.40 21.40 0.0M
2023-04-28 21.40 21.60 21.40 21.40 0.0M
2023-04-27 22.00 22.00 20.80 21.40 0.0M
2023-04-26 22.20 22.60 22.20 22.60 0.0M
2023-04-25 22.40 22.40 22.00 22.40 0.0M
2023-04-24 22.60 22.60 22.20 22.20 0.0M
2023-04-21 22.40 22.40 22.40 22.40 0.0M
2023-04-20 22.80 22.80 22.20 22.40 0.0M
2023-04-19 23.00 23.00 23.00 23.00 0.0M
2023-04-18 21.80 22.60 21.80 22.60 0.0M
2023-04-17 21.40 23.20 20.80 21.00 0.0M
2023-04-14 19.90 21.40 19.90 21.40 0.0M
2023-04-13 21.80 21.80 19.60 19.60 0.0M
2023-04-12 21.40 21.40 21.20 21.20 0.0M
2023-04-11 21.20 21.60 21.20 21.20 0.0M
2023-04-06 20.60 21.00 20.60 20.80 0.0M
2023-04-05 20.40 21.40 20.20 20.20 0.0M
2023-04-04 18.30 21.20 18.30 20.40 0.0M
2023-04-03 18.30 18.40 18.00 18.00 0.0M
2023-03-31 17.70 18.50 17.70 17.80 0.0M
2023-03-30 16.80 17.50 16.80 17.20 0.0M
2023-03-29 16.50 16.50 16.50 16.50 0.0M
2023-03-28 16.40 16.40 16.10 16.10 0.0M
2023-03-27 16.60 16.60 16.60 16.60 0.0M
2023-03-24 16.60 16.60 16.60 16.60 0.0M
2023-03-23 16.70 16.70 16.70 16.70 0.0M
2023-03-22 16.80 16.80 16.70 16.70 0.0M
2023-03-21 16.70 16.70 16.70 16.70 0.0M
2023-03-20 16.70 16.70 16.70 16.70 0.0M
2023-03-17 16.70 16.70 16.70 16.70 0.0M
2023-03-16 16.40 16.60 16.40 16.60 0.0M
2023-03-15 17.00 17.00 16.40 16.40 0.0M
2023-03-14 17.00 17.00 17.00 17.00 0.0M
2023-03-13 16.80 16.90 16.80 16.90 0.0M
2023-03-10 16.80 17.10 16.80 17.10 0.0M
2023-03-09 16.80 17.20 16.80 17.10 0.0M
2023-03-08 17.10 17.10 17.10 17.10 0.0M
2023-03-07 16.80 17.10 16.80 17.10 0.0M
2023-03-06 17.10 17.10 17.10 17.10 0.0M
2023-03-03 16.80 17.10 16.80 17.10 0.0M
2023-03-02 16.90 16.90 16.90 16.90 0.0M
2023-03-01 17.00 17.00 17.00 17.00 0.0M
2023-02-28 17.10 17.10 17.10 17.10 0.0M
2023-02-27 17.10 17.10 17.10 17.10 0.0M
2023-02-24 17.10 17.30 17.00 17.10 0.0M
2023-02-23 17.10 17.10 17.10 17.10 0.0M
2023-02-22 17.20 17.20 16.90 16.90 0.0M
2023-02-21 17.00 17.00 17.00 17.00 0.0M
2023-02-20 17.00 17.00 16.90 16.90 0.0M
2023-02-17 17.00 17.00 16.80 16.90 0.0M
2023-02-16 17.30 17.40 17.00 17.00 0.0M
2023-02-15 17.50 17.50 17.00 17.00 0.0M
2023-02-14 17.50 18.00 17.50 17.60 0.0M
2023-02-13 17.00 17.50 17.00 17.50 0.0M
2023-02-10 17.50 17.50 17.30 17.30 0.0M
2023-02-09 17.30 17.50 17.20 17.30 0.0M
2023-02-08 17.00 17.30 16.80 16.80 0.0M
2023-02-07 16.80 17.20 16.80 16.80 0.0M
2023-02-06 16.90 17.20 16.80 16.80 0.0M
2023-02-03 16.90 17.30 16.90 17.10 0.0M
2023-02-02 17.00 17.00 16.60 16.60 0.0M
2023-02-01 17.00 17.00 16.90 16.90 0.0M
2023-01-31 16.90 16.90 16.80 16.80 0.0M
2023-01-30 17.30 17.30 16.90 16.90 0.0M
2023-01-27 17.30 17.50 17.00 17.40 0.0M
2023-01-26 16.90 17.00 16.90 17.00 0.0M
2023-01-25 17.30 17.80 16.70 16.70 0.0M
2023-01-24 17.10 17.10 17.10 17.10 0.0M
2023-01-23 17.00 17.30 16.90 16.90 0.0M
2023-01-20 17.00 17.00 17.00 17.00 0.0M
2023-01-19 17.30 17.30 16.80 16.80 0.0M
2023-01-18 16.90 18.00 16.90 17.00 0.0M
2023-01-17 16.90 16.90 16.80 16.80 0.0M
2023-01-16 16.40 16.90 16.40 16.70 0.0M
2023-01-13 16.40 16.40 16.00 16.20 0.0M
2023-01-12 16.40 16.40 16.30 16.30 0.0M
2023-01-11 16.60 16.60 15.80 16.40 0.0M
2023-01-10 16.80 16.90 16.70 16.90 0.0M
2023-01-09 16.80 16.80 16.80 16.80 0.0M
2023-01-06 16.60 16.70 16.60 16.70 0.0M
2023-01-05 17.30 17.50 16.50 16.50 0.0M
2023-01-04 17.20 17.50 17.10 17.10 0.0M
2023-01-03 17.00 17.00 16.90 16.90 0.0M
2023-01-02 16.70 16.90 16.50 16.80 0.0M