175,125€
-2,68%
Echtzeit-Aktienkurs Regal Rexnord Corp
Bid:
Ask:
Aktienkurse zur Regal Rexnord Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 174,35 | 175,30 | 174,23 | 175,10 | -2,70% | - |
| 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% | - |
| 23.03.2026 | 148,00 | 152,00 | 147,00 | 152,00 | 0,66% | - |
| 20.03.2026 | 157,00 | 159,00 | 150,00 | 151,00 | -4,43% | 20,00 |
| 19.03.2026 | 160,00 | 160,00 | 155,00 | 158,00 | -0,63% | - |
| 18.03.2026 | 163,00 | 166,00 | 159,00 | 159,00 | -1,85% | - |
| 17.03.2026 | 161,00 | 166,00 | 161,00 | 162,00 | 0,00% | - |
| 16.03.2026 | 162,00 | 165,00 | 160,00 | 162,00 | 0,62% | - |
| 13.03.2026 | 161,00 | 166,00 | 159,00 | 161,00 | 0,00% | - |
| 12.03.2026 | 172,00 | 172,00 | 160,00 | 161,00 | -6,40% | - |
| 11.03.2026 | 171,00 | 175,00 | 169,00 | 172,00 | 0,00% | - |
| 10.03.2026 | 167,00 | 177,00 | 165,00 | 172,00 | 6,83% | - |
| 09.03.2026 | 157,00 | 162,00 | 155,00 | 161,00 | 0,00% | 60,00 |
| 06.03.2026 | 170,00 | 171,00 | 160,00 | 161,00 | -5,29% | 22,00 |
| 05.03.2026 | 179,00 | 179,00 | 168,00 | 170,00 | -5,03% | 42,00 |
| 04.03.2026 | 184,00 | 185,00 | 178,00 | 179,00 | -3,24% | 20,00 |
| 03.03.2026 | 188,00 | 188,00 | 184,00 | 185,00 | -2,12% | 30,00 |
| 02.03.2026 | 186,00 | 189,00 | 184,00 | 189,00 | 1,61% | - |
| 27.02.2026 | 186,00 | 186,00 | 180,00 | 186,00 | 0,00% | - |
| 26.02.2026 | 186,00 | 187,00 | 185,00 | 186,00 | -0,53% | - |
| 25.02.2026 | 189,00 | 191,00 | 187,00 | 187,00 | -1,06% | - |
| 24.02.2026 | 185,00 | 192,00 | 185,00 | 189,00 | 2,72% | - |
| 23.02.2026 | 181,00 | 185,00 | 179,00 | 184,00 | 1,10% | - |
| 20.02.2026 | 182,00 | 186,00 | 181,00 | 182,00 | 0,55% | - |
| 19.02.2026 | 185,00 | 185,00 | 181,00 | 181,00 | -2,16% | - |
| 18.02.2026 | 185,00 | 188,00 | 184,00 | 185,00 | 0,54% | - |
| 17.02.2026 | 184,00 | 187,00 | 184,00 | 184,00 | -0,54% | - |
| 16.02.2026 | 185,00 | 186,00 | 185,00 | 185,00 | 0,00% | - |
| 13.02.2026 | 180,00 | 186,00 | 180,00 | 185,00 | -2,12% | - |
| 12.02.2026 | 189,00 | 190,00 | 187,00 | 189,00 | 0,53% | - |
| 11.02.2026 | 187,00 | 190,00 | 185,00 | 188,00 | 1,08% | - |
| 10.02.2026 | 181,00 | 187,00 | 179,00 | 186,00 | 2,20% | - |
| 09.02.2026 | 179,00 | 182,00 | 176,00 | 182,00 | 1,11% | - |
| 06.02.2026 | 170,00 | 180,00 | 170,00 | 180,00 | 19,21% | - |
| 05.02.2026 | 150,00 | 152,00 | 150,00 | 151,00 | 3,42% | - |
| 04.02.2026 | 144,00 | 146,00 | 144,00 | 146,00 | 0,69% | - |
| 03.02.2026 | 144,00 | 148,00 | 142,00 | 145,00 | 0,69% | - |
| 02.02.2026 | 135,00 | 144,00 | 134,00 | 144,00 | 7,46% | - |
| 30.01.2026 | 135,00 | 135,00 | 134,00 | 134,00 | -0,74% | 1.000,00 |
| 29.01.2026 | 130,00 | 135,00 | 130,00 | 135,00 | 3,05% | - |
| 28.01.2026 | 128,00 | 132,00 | 128,00 | 131,00 | 2,34% | - |
| 27.01.2026 | 128,00 | 129,00 | 126,00 | 128,00 | -0,78% | - |
| 26.01.2026 | 131,00 | 132,00 | 128,00 | 129,00 | -1,53% | - |
| 23.01.2026 | 135,00 | 135,00 | 130,00 | 131,00 | -2,96% | - |
| 22.01.2026 | 135,00 | 137,00 | 134,00 | 135,00 | 0,00% | - |
| 21.01.2026 | 130,00 | 136,00 | 129,00 | 135,00 | 4,65% | - |
| 20.01.2026 | 135,00 | 136,00 | 129,00 | 129,00 | -5,15% | - |