189,325€
-5,67%
Echtzeit-Aktienkurs Regal Rexnord Corp
Bid:
Ask:
Aktienkurse zur Regal Rexnord Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 201,40 | 206,60 | 191,18 | 192,15 | -4,26% | 165,00 |
| 01.07.2026 | 208,50 | 223,50 | 197,70 | 200,70 | -3,72% | 74,00 |
| 30.06.2026 | 198,40 | 209,35 | 193,75 | 208,45 | 8,12% | 407,00 |
| 29.06.2026 | 193,02 | 196,85 | 188,52 | 192,80 | 0,42% | 44,00 |
| 26.06.2026 | 199,80 | 203,40 | 187,55 | 192,00 | -3,27% | 2,00 |
| 25.06.2026 | 192,60 | 206,25 | 192,30 | 198,50 | 4,60% | - |
| 24.06.2026 | 191,70 | 195,93 | 189,10 | 189,77 | -1,38% | 30,00 |
| 23.06.2026 | 202,00 | 202,00 | 190,98 | 192,43 | -3,70% | 24,00 |
| 22.06.2026 | 197,95 | 202,40 | 197,08 | 199,83 | 1,15% | 4,00 |
| 19.06.2026 | 197,60 | 198,05 | 197,15 | 197,55 | -1,10% | - |
| 18.06.2026 | 192,60 | 202,75 | 192,23 | 199,75 | 4,13% | 56,00 |
| 17.06.2026 | 191,75 | 198,20 | 191,35 | 191,83 | 0,42% | 18,00 |
| 16.06.2026 | 189,00 | 194,90 | 188,10 | 191,02 | 0,33% | 91,00 |
| 15.06.2026 | 183,55 | 193,88 | 182,83 | 190,40 | 4,37% | 93,00 |
| 12.06.2026 | 182,43 | 186,88 | 181,65 | 182,43 | -0,33% | - |
| 11.06.2026 | 173,58 | 183,15 | 173,58 | 183,02 | 5,08% | - |
| 10.06.2026 | 177,83 | 184,52 | 172,68 | 174,18 | -4,95% | - |
| 09.06.2026 | 182,13 | 189,63 | 175,83 | 183,25 | -0,08% | 66,00 |
| 08.06.2026 | 176,95 | 185,05 | 175,50 | 183,40 | 3,28% | 50,00 |
| 05.06.2026 | 184,23 | 184,88 | 175,60 | 177,58 | -3,24% | - |
| 04.06.2026 | 185,60 | 187,45 | 179,48 | 183,52 | -1,13% | 12,00 |
| 03.06.2026 | 184,05 | 187,90 | 181,95 | 185,63 | 2,41% | 1,00 |
| 02.06.2026 | 173,73 | 182,02 | 172,50 | 181,25 | 4,89% | - |
| 01.06.2026 | 173,23 | 174,30 | 164,68 | 172,80 | -0,01% | - |
| 29.05.2026 | 174,13 | 177,85 | 170,83 | 172,83 | 2,13% | - |
| 28.05.2026 | 177,20 | 179,40 | 169,18 | 169,23 | -4,11% | - |
| 27.05.2026 | 180,25 | 184,55 | 174,75 | 176,48 | -1,31% | - |
| 26.05.2026 | 177,02 | 179,93 | 172,65 | 178,83 | 1,03% | - |
| 25.05.2026 | 173,13 | 177,10 | 173,13 | 177,00 | 2,74% | - |
| 22.05.2026 | 168,98 | 173,38 | 167,35 | 172,27 | 2,41% | - |
| 21.05.2026 | 167,85 | 170,90 | 163,93 | 168,23 | 1,01% | 18,00 |
| 20.05.2026 | 160,80 | 172,23 | 160,52 | 166,55 | 2,49% | 35,00 |
| 19.05.2026 | 161,75 | 164,65 | 156,30 | 162,50 | 0,95% | 30,00 |
| 18.05.2026 | 169,58 | 169,98 | 160,15 | 160,98 | -4,64% | 113,00 |
| 15.05.2026 | 177,73 | 178,08 | 168,10 | 168,80 | -5,61% | - |
| 14.05.2026 | 175,63 | 180,58 | 175,63 | 178,83 | 1,92% | - |
| 13.05.2026 | 180,80 | 182,77 | 173,13 | 175,45 | -0,59% | 50,00 |
| 12.05.2026 | 179,73 | 180,02 | 172,10 | 176,50 | -1,27% | - |
| 11.05.2026 | 181,93 | 184,30 | 177,77 | 178,77 | -2,38% | - |
| 08.05.2026 | 175,93 | 183,73 | 173,00 | 183,13 | 2,16% | 36,00 |
| 07.05.2026 | 196,90 | 198,70 | 170,88 | 179,25 | -9,56% | 20,00 |
| 06.05.2026 | 189,88 | 201,05 | 185,77 | 198,20 | 4,54% | 50,00 |
| 05.05.2026 | 181,73 | 192,13 | 181,73 | 189,60 | 4,09% | - |
| 04.05.2026 | 181,73 | 184,90 | 180,15 | 182,15 | -0,44% | - |
| 30.04.2026 | 174,58 | 184,27 | 173,38 | 182,95 | 4,44% | - |
| 29.04.2026 | 178,93 | 182,45 | 174,27 | 175,18 | -2,38% | - |
| 28.04.2026 | 182,10 | 183,10 | 175,73 | 179,45 | -1,40% | - |
| 27.04.2026 | 181,08 | 186,43 | 179,40 | 182,00 | 0,14% | - |
| 24.04.2026 | 182,73 | 184,95 | 177,77 | 181,75 | -0,70% | 11,00 |
| 23.04.2026 | 180,48 | 184,50 | 179,30 | 183,02 | 1,05% | - |
| 22.04.2026 | 178,68 | 186,20 | 178,68 | 181,13 | 1,26% | 126,00 |
| 21.04.2026 | 176,60 | 180,15 | 176,30 | 178,88 | 1,29% | 1,00 |
| 20.04.2026 | 174,58 | 176,83 | 170,93 | 176,60 | 0,14% | - |
| 17.04.2026 | 166,43 | 176,43 | 166,43 | 176,35 | 6,23% | - |
| 16.04.2026 | 163,90 | 170,00 | 163,45 | 166,00 | 0,20% | - |
| 15.04.2026 | 177,48 | 179,98 | 165,27 | 165,68 | -8,00% | 12,00 |
| 14.04.2026 | 178,63 | 182,77 | 175,73 | 180,08 | 1,14% | - |
| 13.04.2026 | 177,18 | 178,90 | 174,60 | 178,05 | 0,30% | - |
| 10.04.2026 | 177,48 | 179,93 | 176,80 | 177,52 | -0,29% | - |
| 09.04.2026 | 175,08 | 178,98 | 172,98 | 178,05 | 1,29% | 76,00 |
| 08.04.2026 | 159,60 | 177,75 | 158,50 | 175,77 | 9,30% | 209,00 |
| 07.04.2026 | 159,52 | 163,05 | 157,77 | 160,83 | -1,03% | - |
| 02.04.2026 | 165,50 | 165,50 | 157,50 | 162,50 | -0,61% | - |
| 01.04.2026 | 161,50 | 165,00 | 161,50 | 163,50 | 1,24% | - |
| 31.03.2026 | 158,50 | 166,00 | 155,50 | 161,50 | 2,54% | - |
| 30.03.2026 | 160,00 | 162,50 | 155,00 | 157,50 | -3,37% | - |
| 27.03.2026 | 162,50 | 163,00 | 162,00 | 163,00 | 0,31% | - |
| 26.03.2026 | 168,50 | 168,50 | 161,50 | 162,50 | -1,22% | - |
| 25.03.2026 | 163,50 | 164,50 | 163,50 | 164,50 | 4,44% | - |
| 24.03.2026 | 158,50 | 158,50 | 157,50 | 157,50 | 2,94% | - |
| 23.03.2026 | 151,50 | 155,00 | 149,00 | 153,00 | -4,08% | - |
| 20.03.2026 | 160,50 | 161,50 | 157,50 | 159,50 | -1,54% | - |
| 19.03.2026 | 162,00 | 163,50 | 162,00 | 162,00 | -2,11% | - |
| 18.03.2026 | 164,50 | 166,50 | 164,50 | 165,50 | -0,60% | - |
| 17.03.2026 | 163,50 | 167,50 | 162,50 | 166,50 | 0,91% | - |
| 16.03.2026 | 164,50 | 165,00 | 163,00 | 165,00 | 0,92% | - |
| 13.03.2026 | 163,50 | 163,50 | 162,50 | 163,50 | -5,76% | - |
| 12.03.2026 | 174,50 | 174,50 | 173,50 | 173,50 | 2,66% | - |
| 11.03.2026 | 173,50 | 173,50 | 169,00 | 169,00 | -2,59% | - |
| 10.03.2026 | 168,50 | 177,50 | 166,50 | 173,50 | 9,81% | - |
| 09.03.2026 | 158,50 | 159,00 | 158,00 | 158,00 | -1,56% | - |
| 06.03.2026 | 171,50 | 172,00 | 159,50 | 160,50 | -9,83% | - |
| 05.03.2026 | 179,50 | 182,00 | 176,50 | 178,00 | -3,52% | - |
| 04.03.2026 | 184,50 | 185,50 | 183,50 | 184,50 | -2,38% | - |
| 03.03.2026 | 189,50 | 190,50 | 189,00 | 189,00 | 0,80% | - |
| 02.03.2026 | 185,50 | 188,50 | 181,50 | 187,50 | 1,08% | - |
| 27.02.2026 | 186,50 | 186,50 | 184,50 | 185,50 | -0,27% | - |
| 26.02.2026 | 186,50 | 186,50 | 186,00 | 186,00 | -1,85% | - |
| 25.02.2026 | 189,50 | 190,50 | 189,50 | 189,50 | 2,16% | - |
| 24.02.2026 | 184,50 | 185,50 | 184,50 | 185,50 | 2,77% | - |
| 23.02.2026 | 182,50 | 182,50 | 180,50 | 180,50 | -1,10% | - |
| 20.02.2026 | 182,00 | 182,50 | 182,00 | 182,50 | -1,62% | - |
| 19.02.2026 | 185,00 | 185,50 | 185,00 | 185,50 | 0,27% | - |
| 18.02.2026 | 185,50 | 185,50 | 185,00 | 185,00 | 0,27% | - |
| 17.02.2026 | 185,50 | 185,50 | 184,50 | 184,50 | -0,54% | - |
| 16.02.2026 | 185,50 | 186,50 | 185,50 | 185,50 | 0,54% | - |
| 13.02.2026 | 180,00 | 184,50 | 179,00 | 184,50 | -2,64% | - |
| 12.02.2026 | 192,00 | 192,00 | 189,50 | 189,50 | 0,26% | - |
| 11.02.2026 | 182,50 | 189,50 | 182,50 | 189,00 | 3,56% | 4,00 |
| 10.02.2026 | 182,50 | 182,50 | 181,50 | 182,50 | 2,24% | - |