147,975€
-0,95%
Echtzeit-Aktienkurs Regal Rexnord Corp
Bid:
Ask:
Aktienkurse zur Regal Rexnord Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 148,60 | 150,25 | 147,05 | 147,40 | -1,34% | 9,00 |
| 12.08.2026 | 148,15 | 151,65 | 147,60 | 149,40 | 0,00% | 11,00 |
| 11.08.2026 | 148,75 | 153,95 | 148,60 | 149,40 | 0,07% | - |
| 10.08.2026 | 152,55 | 155,15 | 149,30 | 149,30 | -3,24% | 30,00 |
| 07.08.2026 | 153,55 | 159,80 | 153,50 | 154,30 | -0,99% | 10,00 |
| 06.08.2026 | 157,50 | 163,10 | 155,70 | 155,85 | -2,38% | 90,00 |
| 05.08.2026 | 189,65 | 192,65 | 158,85 | 159,65 | -16,28% | 334,00 |
| 04.08.2026 | 182,10 | 191,35 | 181,75 | 190,70 | 4,24% | - |
| 03.08.2026 | 177,15 | 184,45 | 176,10 | 182,95 | 2,78% | 20,00 |
| 31.07.2026 | 179,80 | 179,80 | 175,85 | 178,00 | 7,04% | 20,00 |
| 30.07.2026 | 166,70 | 167,10 | 166,30 | 166,30 | -4,94% | - |
| 29.07.2026 | 176,10 | 176,50 | 174,95 | 174,95 | -1,58% | - |
| 28.07.2026 | 183,60 | 185,00 | 175,90 | 177,75 | -3,76% | 130,00 |
| 27.07.2026 | 186,05 | 188,40 | 184,25 | 184,70 | -1,12% | - |
| 24.07.2026 | 186,35 | 190,75 | 185,45 | 186,80 | -0,43% | 1,00 |
| 23.07.2026 | 185,95 | 189,25 | 184,85 | 187,60 | -0,21% | 1,00 |
| 22.07.2026 | 185,05 | 189,55 | 182,35 | 188,00 | 0,70% | - |
| 21.07.2026 | 178,85 | 186,70 | 178,75 | 186,70 | 3,98% | - |
| 20.07.2026 | 178,75 | 185,85 | 178,70 | 179,55 | -0,72% | 5,00 |
| 17.07.2026 | 182,05 | 183,45 | 179,45 | 180,85 | -2,19% | 39,00 |
| 16.07.2026 | 184,40 | 187,80 | 181,10 | 184,90 | -0,46% | 10,00 |
| 15.07.2026 | 183,00 | 186,55 | 179,85 | 185,75 | 0,65% | 55,00 |
| 14.07.2026 | 181,00 | 187,15 | 179,65 | 184,55 | 0,44% | - |
| 13.07.2026 | 186,55 | 188,20 | 183,15 | 183,75 | 0,25% | - |
| 10.07.2026 | 181,40 | 183,35 | 180,65 | 183,30 | 0,55% | 40,00 |
| 09.07.2026 | 180,80 | 188,10 | 180,30 | 182,30 | -0,08% | - |
| 08.07.2026 | 181,75 | 182,85 | 179,10 | 182,45 | -3,47% | - |
| 07.07.2026 | 188,75 | 191,60 | 188,70 | 189,00 | -0,74% | - |
| 06.07.2026 | 194,65 | 195,60 | 189,60 | 190,40 | -1,37% | 60,00 |
| 03.07.2026 | 192,00 | 194,95 | 192,00 | 193,05 | 0,86% | 97,00 |
| 02.07.2026 | 200,20 | 202,80 | 185,35 | 191,40 | -5,20% | 1.075,00 |
| 01.07.2026 | 210,40 | 221,00 | 200,30 | 201,90 | -3,30% | 144,00 |
| 30.06.2026 | 201,70 | 208,80 | 193,30 | 208,80 | 9,21% | 1.182,00 |
| 29.06.2026 | 191,80 | 195,80 | 188,00 | 191,20 | -0,88% | 1.163,00 |
| 26.06.2026 | 197,85 | 197,85 | 188,55 | 192,90 | 0,81% | - |
| 25.06.2026 | 190,45 | 192,25 | 190,45 | 191,35 | -0,62% | - |
| 24.06.2026 | 190,00 | 194,85 | 189,05 | 192,55 | 0,44% | 180,00 |
| 23.06.2026 | 199,85 | 200,00 | 191,35 | 191,70 | -5,15% | - |
| 22.06.2026 | 195,15 | 202,10 | 195,15 | 202,10 | 3,51% | - |
| 19.06.2026 | 196,05 | 199,60 | 195,25 | 195,25 | -1,64% | 20,00 |
| 18.06.2026 | 193,05 | 201,80 | 193,05 | 198,50 | 3,04% | 30,00 |
| 17.06.2026 | 189,80 | 196,60 | 189,65 | 192,65 | 1,08% | 50,00 |
| 16.06.2026 | 187,15 | 194,15 | 186,70 | 190,60 | 3,28% | - |
| 15.06.2026 | 182,80 | 186,80 | 182,50 | 184,55 | 0,57% | - |
| 12.06.2026 | 180,95 | 184,75 | 180,75 | 183,50 | 0,85% | - |
| 11.06.2026 | 173,10 | 182,65 | 173,00 | 181,95 | 1,11% | - |
| 10.06.2026 | 182,60 | 182,65 | 179,95 | 179,95 | -2,44% | - |
| 09.06.2026 | 180,75 | 188,40 | 176,40 | 184,45 | 1,18% | 10,00 |
| 08.06.2026 | 174,65 | 184,75 | 174,65 | 182,30 | 2,62% | 10,00 |
| 05.06.2026 | 182,20 | 182,65 | 175,95 | 177,65 | -3,32% | 32,00 |
| 04.06.2026 | 183,50 | 186,25 | 182,25 | 183,75 | -1,02% | - |
| 03.06.2026 | 182,10 | 186,60 | 181,90 | 185,65 | 2,54% | 64,00 |
| 02.06.2026 | 171,35 | 181,05 | 170,95 | 181,05 | 4,71% | - |
| 01.06.2026 | 171,70 | 172,90 | 168,45 | 172,90 | 0,49% | - |
| 29.05.2026 | 172,60 | 177,00 | 171,40 | 172,05 | -0,72% | - |
| 28.05.2026 | 175,75 | 175,95 | 170,65 | 173,30 | -1,90% | - |
| 27.05.2026 | 178,60 | 179,40 | 175,00 | 176,65 | -1,42% | - |
| 26.05.2026 | 175,75 | 179,20 | 175,70 | 179,20 | 1,99% | - |
| 25.05.2026 | 172,15 | 175,75 | 172,10 | 175,70 | 2,18% | - |
| 22.05.2026 | 167,95 | 172,50 | 167,90 | 171,95 | 1,51% | - |
| 21.05.2026 | 166,20 | 169,65 | 163,65 | 169,40 | 2,23% | - |
| 20.05.2026 | 159,50 | 170,90 | 159,35 | 165,70 | 3,66% | - |
| 19.05.2026 | 159,80 | 163,10 | 157,60 | 159,85 | -0,28% | - |
| 18.05.2026 | 169,00 | 169,00 | 159,90 | 160,30 | -4,89% | - |
| 15.05.2026 | 175,90 | 175,95 | 168,05 | 168,55 | -5,12% | 26,00 |
| 14.05.2026 | 174,30 | 179,80 | 174,30 | 177,65 | 0,88% | - |
| 13.05.2026 | 177,00 | 181,50 | 172,80 | 176,10 | 0,03% | 50,00 |
| 12.05.2026 | 177,90 | 178,20 | 171,65 | 176,05 | -1,37% | - |
| 11.05.2026 | 180,15 | 182,50 | 178,25 | 178,50 | -2,25% | - |
| 08.05.2026 | 175,55 | 183,70 | 172,05 | 182,60 | -3,41% | 32,00 |
| 07.05.2026 | 192,05 | 195,75 | 189,00 | 189,05 | -3,52% | - |
| 06.05.2026 | 187,70 | 200,00 | 187,70 | 195,95 | 3,21% | 1.000,00 |
| 05.05.2026 | 180,30 | 190,90 | 180,15 | 189,85 | 4,54% | 60,00 |
| 04.05.2026 | 180,00 | 183,80 | 179,15 | 181,60 | 4,61% | - |
| 30.04.2026 | 171,85 | 173,75 | 171,85 | 173,60 | -0,52% | - |
| 29.04.2026 | 177,55 | 178,70 | 174,30 | 174,50 | -2,30% | - |
| 28.04.2026 | 180,45 | 181,25 | 175,85 | 178,60 | -1,62% | 36,00 |
| 27.04.2026 | 178,80 | 182,30 | 178,55 | 181,55 | 1,11% | 8,00 |
| 24.04.2026 | 180,70 | 183,20 | 177,70 | 179,55 | -1,13% | 10,00 |
| 23.04.2026 | 180,00 | 183,20 | 180,00 | 181,60 | 0,69% | - |
| 22.04.2026 | 177,60 | 183,20 | 177,60 | 180,35 | 1,23% | 338,00 |
| 21.04.2026 | 175,15 | 180,45 | 175,00 | 178,15 | 1,08% | 44,00 |
| 20.04.2026 | 171,80 | 177,05 | 171,10 | 176,25 | 1,29% | 20,00 |
| 17.04.2026 | 165,10 | 176,00 | 165,10 | 174,00 | 4,82% | - |
| 16.04.2026 | 162,35 | 169,00 | 162,30 | 166,00 | 1,22% | - |
| 15.04.2026 | 175,65 | 179,35 | 164,00 | 164,00 | -7,87% | - |
| 14.04.2026 | 176,65 | 182,00 | 175,00 | 178,00 | -0,14% | - |
| 13.04.2026 | 175,25 | 178,25 | 175,00 | 178,25 | 0,68% | - |
| 10.04.2026 | 176,00 | 179,00 | 175,40 | 177,05 | 0,03% | - |
| 09.04.2026 | 173,00 | 178,85 | 172,30 | 177,00 | 1,14% | 170,00 |
| 08.04.2026 | 164,00 | 176,00 | 160,75 | 175,00 | 9,38% | 1.560,00 |
| 07.04.2026 | 161,00 | 161,00 | 157,00 | 160,00 | 0,63% | 450,00 |
| 02.04.2026 | 162,00 | 162,00 | 157,00 | 159,00 | -3,64% | - |
| 01.04.2026 | 161,00 | 169,00 | 161,00 | 165,00 | 1,85% | - |
| 31.03.2026 | 157,00 | 163,00 | 154,00 | 162,00 | 4,52% | 10,00 |
| 30.03.2026 | 159,00 | 161,00 | 154,00 | 155,00 | -1,27% | - |
| 27.03.2026 | 161,00 | 162,00 | 157,00 | 157,00 | -1,88% | - |
| 26.03.2026 | 166,00 | 166,00 | 160,00 | 160,00 | -3,61% | - |
| 25.03.2026 | 162,00 | 168,00 | 162,00 | 166,00 | 1,84% | - |
| 24.03.2026 | 155,00 | 164,00 | 154,00 | 163,00 | 7,24% | - |