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
2024-12-30 16.30 16.30 16.30 16.30 0.0M
2024-12-27 17.40 17.40 16.10 16.40 0.0M
2024-12-23 16.30 16.90 16.10 16.90 0.0M
2024-12-20 16.60 16.70 16.10 16.10 0.0M
2024-12-19 16.80 16.80 15.80 16.10 0.0M
2024-12-18 17.10 17.10 16.70 16.70 0.0M
2024-12-17 17.30 17.30 17.30 17.30 0.0M
2024-12-16 17.10 17.40 17.10 17.40 0.0M
2024-12-13 17.40 17.40 17.40 17.40 0.0M
2024-12-12 16.90 17.70 16.90 17.50 0.0M
2024-12-11 16.30 16.80 16.30 16.60 0.0M
2024-12-10 16.20 16.70 16.20 16.50 0.0M
2024-12-09 16.20 16.50 16.10 16.50 0.0M
2024-12-06 16.10 16.10 16.10 16.10 0.0M
2024-12-05 16.30 16.30 16.20 16.20 0.0M
2024-12-04 16.10 16.30 15.80 16.30 0.0M
2024-12-03 16.70 16.70 16.40 16.50 0.0M
2024-12-02 16.80 17.00 16.80 17.00 0.0M
2024-11-29 17.10 17.10 17.10 17.10 0.0M
2024-11-28 17.50 18.10 16.90 16.90 0.0M
2024-11-27 17.20 17.20 17.20 17.20 0.0M
2024-11-26 17.30 17.30 17.30 17.30 0.0M
2024-11-25 16.80 17.30 16.70 17.30 0.0M
2024-11-22 16.00 16.70 16.00 16.60 0.0M
2024-11-21 15.90 15.90 15.90 15.90 0.0M
2024-11-20 16.30 16.30 15.80 16.10 0.0M
2024-11-19 16.30 16.30 15.70 16.00 0.0M
2024-11-18 16.50 16.60 16.20 16.50 0.0M
2024-11-15 16.50 16.50 16.40 16.50 0.0M
2024-11-14 16.40 16.80 16.40 16.80 0.0M
2024-11-13 17.00 17.10 16.50 16.50 0.0M
2024-11-12 17.30 17.30 17.30 17.30 0.0M
2024-11-11 17.40 17.40 17.40 17.40 0.0M
2024-11-08 17.30 17.40 17.00 17.20 0.0M
2024-11-07 17.70 18.10 17.60 17.90 0.0M
2024-11-06 19.20 19.20 18.20 18.20 0.0M
2024-11-05 19.40 19.40 18.50 18.50 0.0M
2024-11-04 19.10 19.50 19.00 19.00 0.0M
2024-11-01 17.80 19.30 17.30 18.70 0.0M
2024-10-31 17.70 17.70 17.70 17.70 0.0M
2024-10-30 17.40 17.90 17.40 17.60 0.0M
2024-10-29 18.40 18.40 18.40 18.40 0.0M
2024-10-28 19.10 19.10 18.00 18.20 0.0M
2024-10-25 19.50 19.50 19.40 19.40 0.0M
2024-10-24 19.00 19.50 19.00 19.30 0.0M
2024-10-23 19.30 19.30 19.20 19.20 0.0M
2024-10-22 19.30 19.30 19.30 19.30 0.0M
2024-10-21 19.00 19.20 19.00 19.20 0.0M
2024-10-18 19.20 19.20 19.20 19.20 0.0M
2024-10-17 19.50 19.50 19.50 19.50 0.0M
2024-10-16 19.50 19.50 19.50 19.50 0.0M
2024-10-15 19.20 19.30 19.20 19.30 0.0M
2024-10-14 19.10 19.40 19.10 19.40 0.0M
2024-10-11 19.60 19.60 19.10 19.10 0.0M
2024-10-10 19.40 19.40 19.40 19.40 0.0M
2024-10-09 19.90 19.90 19.40 19.40 0.0M
2024-10-08 19.50 19.60 19.50 19.60 0.0M
2024-10-07 19.40 19.40 19.40 19.40 0.0M
2024-10-04 19.50 19.50 19.30 19.30 0.0M
2024-10-03 19.40 19.40 19.20 19.30 0.0M
2024-10-02 19.40 19.40 19.40 19.40 0.0M
2024-10-01 19.50 19.50 19.50 19.50 0.0M
2024-09-30 19.20 19.20 19.10 19.10 0.0M
2024-09-27 19.50 19.50 19.10 19.50 0.0M
2024-09-26 19.40 19.40 19.40 19.40 0.0M
2024-09-25 19.10 19.20 19.10 19.10 0.0M
2024-09-24 19.90 19.90 19.10 19.10 0.0M
2024-09-23 19.50 19.50 19.30 19.30 0.0M
2024-09-20 19.70 19.70 19.30 19.40 0.0M
2024-09-19 20.00 20.00 19.70 19.70 0.0M
2024-09-18 19.40 19.60 19.40 19.60 0.0M
2024-09-17 18.90 19.10 18.50 19.10 0.0M
2024-09-16 18.60 18.60 18.50 18.50 0.0M
2024-09-13 18.50 18.80 18.20 18.40 0.0M
2024-09-12 18.70 18.80 18.40 18.80 0.0M
2024-09-11 19.20 19.60 18.90 18.90 0.0M
2024-09-10 19.00 20.60 19.00 19.60 0.0M
2024-09-09 18.60 19.30 18.60 19.20 0.0M
2024-09-06 18.20 18.30 17.90 18.30 0.0M
2024-09-05 18.70 18.70 18.40 18.50 0.0M
2024-09-04 19.00 19.00 18.30 18.30 0.0M
2024-09-03 19.00 19.60 18.80 19.00 0.0M
2024-09-02 18.50 19.00 18.20 18.80 0.0M
2024-08-30 18.40 18.50 18.00 18.20 0.0M
2024-08-29 17.90 18.40 17.90 18.20 0.0M
2024-08-28 17.70 17.90 17.60 17.70 0.0M
2024-08-27 17.20 17.90 17.20 17.90 0.0M
2024-08-26 17.20 17.20 17.10 17.20 0.0M
2024-08-23 17.50 17.80 17.20 17.20 0.0M
2024-08-22 17.60 17.60 17.40 17.50 0.0M
2024-08-21 17.50 17.50 17.10 17.40 0.0M
2024-08-20 17.20 17.40 17.00 17.40 0.0M
2024-08-19 17.50 17.50 17.10 17.10 0.0M
2024-08-16 17.50 17.50 17.20 17.30 0.0M
2024-08-15 17.60 17.60 17.10 17.50 0.0M
2024-08-14 18.10 18.20 17.80 17.90 0.0M
2024-08-13 18.00 18.20 17.70 18.20 0.0M
2024-08-12 18.10 18.10 17.60 17.80 0.0M
2024-08-09 17.90 18.20 17.60 18.10 0.0M
2024-08-08 17.40 17.90 17.20 17.90 0.0M
2024-08-07 17.40 17.40 17.00 17.20 0.0M
2024-08-06 17.70 17.70 17.70 17.70 0.0M
2024-08-05 17.60 17.70 17.10 17.70 0.0M
2024-08-02 18.00 18.00 17.50 17.70 0.0M
2024-08-01 18.20 18.20 18.20 18.20 0.0M
2024-07-31 18.70 18.70 18.20 18.40 0.0M
2024-07-30 18.40 18.60 18.40 18.60 0.0M
2024-07-29 18.30 18.30 18.20 18.30 0.0M
2024-07-26 18.30 18.60 18.30 18.60 0.0M
2024-07-25 18.30 18.30 18.30 18.30 0.0M
2024-07-24 18.50 18.50 18.30 18.50 0.0M
2024-07-23 18.30 18.60 18.30 18.40 0.0M
2024-07-22 18.40 18.40 18.40 18.40 0.0M
2024-07-19 18.40 18.40 18.40 18.40 0.0M
2024-07-18 18.40 18.50 18.20 18.20 0.0M
2024-07-17 18.80 18.90 18.30 18.70 0.0M
2024-07-16 18.60 18.60 18.40 18.40 0.0M
2024-07-15 18.80 18.80 18.30 18.50 0.0M
2024-07-12 19.10 19.40 18.80 18.80 0.0M
2024-07-11 19.00 19.00 18.90 18.90 0.0M
2024-07-10 19.20 19.20 18.80 19.00 0.0M
2024-07-09 19.50 19.50 19.30 19.50 0.0M
2024-07-08 19.80 19.80 19.30 19.50 0.0M
2024-07-05 19.40 19.50 19.20 19.50 0.0M
2024-07-04 19.00 19.70 19.00 19.60 0.0M
2024-07-03 18.90 18.90 18.90 18.90 0.0M
2024-07-02 19.10 19.20 19.10 19.20 0.0M
2024-07-01 19.50 19.50 19.10 19.30 0.0M
2024-06-28 19.40 19.40 19.40 19.40 0.0M
2024-06-27 19.90 19.90 19.10 19.50 0.0M
2024-06-26 20.00 20.20 20.00 20.20 0.0M
2024-06-25 20.40 20.40 20.40 20.40 0.0M
2024-06-24 20.00 20.40 20.00 20.00 0.0M
2024-06-21 20.40 20.60 20.40 20.40 0.0M
2024-06-20 20.40 20.60 20.40 20.60 0.0M
2024-06-19 20.20 20.60 20.20 20.60 0.0M
2024-06-18 20.60 20.60 20.00 20.20 0.0M
2024-06-17 20.40 20.80 20.40 20.80 0.0M
2024-06-14 21.00 21.00 20.60 20.60 0.0M
2024-06-13 21.00 21.00 21.00 21.00 0.0M
2024-06-12 21.00 21.00 21.00 21.00 0.0M
2024-06-11 21.20 21.20 21.20 21.20 0.0M
2024-06-10 21.00 21.00 20.80 20.80 0.0M
2024-06-07 21.20 21.20 21.20 21.20 0.0M
2024-06-06 21.00 21.00 20.80 20.80 0.0M
2024-06-05 21.20 21.20 20.80 20.80 0.0M
2024-06-04 21.00 21.20 21.00 21.20 0.0M
2024-06-03 21.20 21.20 21.20 21.20 0.0M
2024-05-31 21.00 21.00 21.00 21.00 0.0M
2024-05-30 21.20 21.40 21.00 21.00 0.0M
2024-05-29 21.60 21.60 21.60 21.60 0.0M
2024-05-28 21.60 21.60 21.60 21.60 0.0M
2024-05-27 20.80 21.80 20.80 21.00 0.0M
2024-05-24 21.20 21.20 20.40 20.40 0.0M
2024-05-23 20.60 20.60 20.60 20.60 0.0M
2024-05-22 21.20 21.20 21.20 21.20 0.0M
2024-05-21 20.80 21.00 20.80 21.00 0.0M
2024-05-20 21.20 21.20 20.80 20.80 0.0M
2024-05-17 21.40 21.40 20.80 20.80 0.0M
2024-05-16 21.60 21.60 21.60 21.60 0.0M
2024-05-15 20.80 21.60 20.80 21.40 0.0M
2024-05-14 20.60 20.60 20.60 20.60 0.0M
2024-05-13 20.60 20.60 20.60 20.60 0.0M
2024-05-10 20.40 20.40 20.40 20.40 0.0M
2024-05-09 20.60 20.60 20.60 20.60 0.0M
2024-05-08 20.60 20.60 20.60 20.60 0.0M
2024-05-07 20.60 20.60 20.60 20.60 0.0M
2024-05-06 20.40 20.60 20.40 20.60 0.0M
2024-05-03 20.40 20.60 20.40 20.60 0.0M
2024-05-02 21.00 21.00 21.00 21.00 0.0M
2024-04-30 21.00 21.00 20.80 20.80 0.0M
2024-04-29 21.40 21.40 21.00 21.40 0.0M
2024-04-26 21.60 21.80 21.40 21.40 0.0M
2024-04-25 22.00 22.00 21.80 21.80 0.0M
2024-04-24 22.00 22.00 22.00 22.00 0.0M
2024-04-23 21.40 21.80 21.40 21.80 0.0M
2024-04-22 21.00 21.20 20.80 21.20 0.0M
2024-04-19 20.80 21.00 20.80 20.80 0.0M
2024-04-18 21.00 21.00 20.80 20.80 0.0M
2024-04-17 22.00 22.00 21.40 21.40 0.0M
2024-04-16 21.60 21.60 21.60 21.60 0.0M
2024-04-15 21.80 21.80 21.80 21.80 0.0M
2024-04-12 22.00 22.00 22.00 22.00 0.0M
2024-04-11 21.40 22.00 21.40 22.00 0.0M
2024-04-10 21.60 21.60 21.60 21.60 0.0M
2024-04-09 21.20 21.60 21.20 21.60 0.0M
2024-04-08 21.60 21.80 21.60 21.80 0.0M
2024-04-05 21.80 21.80 21.60 21.80 0.0M
2024-04-04 21.80 21.80 21.60 21.80 0.0M
2024-04-03 22.00 22.00 22.00 22.00 0.0M
2024-04-02 22.20 23.00 22.00 22.00 0.0M
2024-03-28 22.00 22.80 22.00 22.80 0.0M
2024-03-27 21.40 21.80 21.40 21.80 0.0M
2024-03-26 22.00 23.80 22.00 22.00 0.0M
2024-03-25 21.40 21.60 21.40 21.60 0.0M
2024-03-22 22.20 22.20 21.60 21.60 0.0M
2024-03-21 22.00 22.20 21.80 22.20 0.0M
2024-03-20 21.80 21.80 21.00 21.20 0.0M
2024-03-19 21.20 23.00 20.80 21.40 0.0M
2024-03-18 21.20 21.20 21.20 21.20 0.0M
2024-03-15 22.00 22.00 21.00 21.00 0.0M
2024-03-14 22.20 22.20 22.20 22.20 0.0M
2024-03-13 22.40 22.60 22.20 22.20 0.0M
2024-03-12 22.00 22.00 21.80 21.80 0.0M
2024-03-11 22.00 22.00 21.60 21.60 0.0M
2024-03-08 22.00 22.00 22.00 22.00 0.0M
2024-03-07 21.40 21.80 21.40 21.80 0.0M
2024-03-06 21.60 21.60 21.60 21.60 0.0M
2024-03-05 21.40 21.60 20.60 21.60 0.0M
2024-03-04 21.00 21.60 21.00 21.60 0.0M
2024-03-01 21.20 21.20 21.00 21.00 0.0M
2024-02-29 21.20 21.20 21.00 21.00 0.0M
2024-02-28 21.80 21.80 20.60 21.60 0.0M
2024-02-27 21.60 21.60 21.60 21.60 0.0M
2024-02-26 21.40 21.40 21.40 21.40 0.0M
2024-02-23 21.20 21.40 21.20 21.20 0.0M
2024-02-22 20.80 21.40 20.80 21.00 0.0M
2024-02-21 21.00 21.20 21.00 21.20 0.0M
2024-02-20 21.60 21.60 21.20 21.20 0.0M
2024-02-19 22.00 22.00 21.40 21.40 0.0M
2024-02-16 22.00 22.00 21.80 21.80 0.0M
2024-02-15 22.40 22.60 22.00 22.20 0.0M
2024-02-14 22.00 22.40 22.00 22.40 0.0M
2024-02-13 21.80 21.80 21.80 21.80 0.0M
2024-02-12 21.60 21.80 21.60 21.80 0.0M
2024-02-09 21.20 21.60 20.80 21.20 0.0M
2024-02-08 21.00 21.00 20.80 21.00 0.0M
2024-02-07 21.20 21.20 21.20 21.20 0.0M
2024-02-06 21.20 21.20 21.20 21.20 0.0M
2024-02-05 20.60 21.00 20.60 21.00 0.0M
2024-02-02 21.00 21.00 21.00 21.00 0.0M
2024-02-01 20.40 21.00 20.40 21.00 0.0M
2024-01-31 20.20 20.20 20.20 20.20 0.0M
2024-01-30 20.00 20.60 20.00 20.60 0.0M
2024-01-29 20.60 20.80 20.60 20.80 0.0M
2024-01-26 20.60 20.80 20.60 20.80 0.0M
2024-01-25 21.00 21.00 21.00 21.00 0.0M
2024-01-24 20.40 20.80 20.40 20.80 0.0M
2024-01-23 20.40 20.40 20.40 20.40 0.0M
2024-01-22 20.80 20.80 20.40 20.40 0.0M
2024-01-19 21.00 21.00 21.00 21.00 0.0M
2024-01-18 20.80 20.80 20.80 20.80 0.0M
2024-01-17 20.80 20.80 20.80 20.80 0.0M
2024-01-16 21.00 21.00 20.40 20.40 0.0M
2024-01-15 20.20 20.80 20.20 20.80 0.0M
2024-01-12 20.60 20.60 20.60 20.60 0.0M
2024-01-11 20.40 20.60 20.40 20.60 0.0M
2024-01-10 20.40 21.00 20.40 20.80 0.0M
2024-01-09 20.80 20.80 20.20 20.20 0.0M
2024-01-08 21.20 21.20 21.20 21.20 0.0M
2024-01-05 21.00 21.40 21.00 21.40 0.0M
2024-01-04 20.60 20.60 20.60 20.60 0.0M
2024-01-03 20.80 20.80 20.80 20.80 0.0M
2024-01-02 21.00 21.00 20.80 20.80 0.0M