144,850€
1,33%
Echtzeit-Aktienkurs Regal Rexnord Corp
Bid:
Ask:
Aktienkurse zur Regal Rexnord Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 142,88 | 143,08 | 141,27 | 142,13 | -0,58% | - |
| 05.11.2026 | 154,48 | 154,93 | 141,45 | 142,95 | -6,69% | - |
| 04.11.2026 | 157,80 | 162,05 | 145,63 | 153,20 | -4,31% | 47,00 |
| 03.11.2026 | 143,85 | 162,10 | 142,18 | 160,10 | 11,35% | 15,00 |
| 02.11.2026 | 140,90 | 147,40 | 140,27 | 143,77 | 3,06% | - |
| 30.10.2026 | 146,35 | 146,65 | 137,30 | 139,50 | -4,21% | - |
| 29.10.2026 | 144,43 | 148,13 | 140,63 | 145,63 | 0,80% | - |
| 28.10.2026 | 142,18 | 145,27 | 141,52 | 144,48 | 1,64% | - |
| 27.10.2026 | 134,65 | 142,50 | 133,60 | 142,15 | 4,89% | - |
| 26.10.2026 | 132,05 | 136,23 | 131,88 | 135,52 | 2,71% | 7,00 |
| 23.10.2026 | 132,58 | 135,00 | 129,85 | 131,95 | 0,73% | - |
| 22.10.2026 | 141,20 | 141,35 | 128,88 | 131,00 | -7,01% | 15,00 |
| 21.10.2026 | 138,85 | 142,45 | 138,38 | 140,88 | 1,53% | - |
| 20.10.2026 | 140,52 | 141,45 | 136,23 | 138,75 | -1,39% | 88,00 |
| 19.10.2026 | 137,73 | 141,33 | 137,70 | 140,70 | 2,44% | 18,00 |
| 16.10.2026 | 139,13 | 140,83 | 136,00 | 137,35 | -1,35% | - |
| 15.10.2026 | 138,98 | 140,93 | 134,52 | 139,23 | -1,42% | - |
| 14.10.2026 | 145,80 | 147,27 | 138,23 | 141,23 | -3,34% | - |
| 13.10.2026 | 144,95 | 147,45 | 143,00 | 146,10 | -0,10% | 4,00 |
| 12.10.2026 | 147,50 | 148,75 | 145,33 | 146,25 | -0,71% | - |
| 09.10.2026 | 142,68 | 148,35 | 142,65 | 147,30 | 3,46% | - |
| 08.10.2026 | 146,63 | 146,83 | 140,43 | 142,38 | -2,82% | 18,00 |
| 07.10.2026 | 147,95 | 148,58 | 142,00 | 146,50 | -1,20% | - |
| 06.10.2026 | 143,68 | 150,52 | 143,68 | 148,27 | 3,00% | - |
| 05.10.2026 | 142,08 | 145,33 | 141,60 | 143,95 | 1,36% | - |
| 02.10.2026 | 139,90 | 145,48 | 139,33 | 142,02 | 1,74% | 15,00 |
| 01.10.2026 | 137,10 | 140,48 | 134,73 | 139,60 | 1,49% | 18,00 |
| 30.09.2026 | 137,43 | 138,08 | 135,27 | 137,55 | 0,20% | - |
| 29.09.2026 | 137,63 | 139,75 | 136,63 | 137,27 | -0,54% | - |
| 28.09.2026 | 137,13 | 138,30 | 134,13 | 138,02 | 0,69% | 65,00 |
| 25.09.2026 | 132,77 | 138,75 | 132,70 | 137,08 | 3,41% | - |
| 24.09.2026 | 136,23 | 136,23 | 130,40 | 132,55 | -0,66% | - |
| 23.09.2026 | 134,20 | 135,23 | 131,63 | 133,43 | 1,06% | - |
| 22.09.2026 | 131,20 | 134,25 | 130,63 | 132,02 | 0,53% | - |
| 21.09.2026 | 128,90 | 133,05 | 128,90 | 131,33 | 2,72% | 2,00 |
| 18.09.2026 | 128,93 | 131,30 | 127,40 | 127,85 | -1,06% | 67,00 |
| 17.09.2026 | 130,18 | 134,58 | 128,85 | 129,23 | -0,14% | - |
| 16.09.2026 | 132,10 | 135,27 | 128,58 | 129,40 | -1,97% | 5,00 |
| 15.09.2026 | 133,38 | 135,48 | 131,40 | 132,00 | -1,55% | 22,00 |
| 14.09.2026 | 139,35 | 140,60 | 132,65 | 134,08 | -3,82% | - |
| 11.09.2026 | 134,65 | 139,58 | 134,60 | 139,40 | 3,35% | - |
| 10.09.2026 | 137,93 | 140,60 | 133,55 | 134,88 | -3,47% | - |
| 09.09.2026 | 140,85 | 142,45 | 138,52 | 139,73 | -2,12% | - |
| 08.09.2026 | 140,83 | 143,18 | 139,77 | 142,75 | 1,35% | - |
| 07.09.2026 | 140,23 | 142,77 | 139,52 | 140,85 | 0,57% | 4,00 |
| 04.09.2026 | 139,88 | 142,35 | 139,58 | 140,05 | 0,36% | - |
| 03.09.2026 | 138,65 | 140,60 | 135,98 | 139,55 | 0,47% | 146,00 |
| 02.09.2026 | 135,45 | 139,83 | 134,30 | 138,90 | 2,08% | 10,00 |
| 01.09.2026 | 136,40 | 136,80 | 132,90 | 136,08 | -0,02% | 40,00 |
| 31.08.2026 | 134,98 | 137,08 | 133,98 | 136,10 | -0,20% | 31,00 |
| 28.08.2026 | 140,68 | 143,93 | 136,15 | 136,38 | -3,74% | 11,00 |
| 27.08.2026 | 141,83 | 145,05 | 140,58 | 141,68 | -0,35% | 30,00 |
| 26.08.2026 | 139,50 | 142,45 | 138,93 | 142,18 | 2,16% | 15,00 |
| 25.08.2026 | 139,50 | 144,18 | 138,27 | 139,18 | -0,16% | 57,00 |
| 24.08.2026 | 142,25 | 143,63 | 137,48 | 139,40 | -2,24% | 201,00 |
| 21.08.2026 | 142,00 | 145,18 | 140,93 | 142,60 | 0,49% | 24,00 |
| 20.08.2026 | 145,15 | 148,20 | 141,05 | 141,90 | -2,31% | - |
| 19.08.2026 | 148,50 | 149,85 | 143,98 | 145,25 | -2,14% | 196,00 |
| 18.08.2026 | 150,70 | 150,93 | 145,35 | 148,43 | -1,75% | 32,00 |
| 17.08.2026 | 151,70 | 156,00 | 149,25 | 151,08 | -0,61% | 56,00 |
| 14.08.2026 | 147,95 | 153,63 | 145,90 | 152,00 | 2,77% | 47,00 |
| 13.08.2026 | 150,00 | 152,10 | 147,10 | 147,90 | -1,55% | - |
| 12.08.2026 | 150,85 | 154,20 | 147,52 | 150,23 | 0,43% | - |
| 11.08.2026 | 149,95 | 154,45 | 149,30 | 149,58 | -0,65% | - |
| 10.08.2026 | 155,50 | 158,20 | 150,20 | 150,55 | -2,78% | 25,00 |
| 07.08.2026 | 155,35 | 161,63 | 152,90 | 154,85 | -0,48% | 143,00 |
| 06.08.2026 | 160,73 | 163,50 | 155,60 | 155,60 | -3,22% | 72,00 |
| 05.08.2026 | 191,48 | 194,70 | 158,98 | 160,77 | -15,69% | 80,00 |
| 04.08.2026 | 183,52 | 192,02 | 183,50 | 190,70 | 4,16% | - |
| 03.08.2026 | 178,93 | 184,77 | 175,58 | 183,08 | 2,31% | 10,00 |
| 31.07.2026 | 176,93 | 182,73 | 175,58 | 178,95 | 1,65% | 3,00 |
| 30.07.2026 | 163,60 | 176,15 | 163,00 | 176,05 | 6,81% | - |
| 29.07.2026 | 178,02 | 179,23 | 164,68 | 164,83 | -7,44% | 33,00 |
| 28.07.2026 | 185,52 | 188,58 | 175,90 | 178,08 | -2,14% | 140,00 |
| 27.07.2026 | 187,10 | 193,08 | 179,95 | 181,98 | -2,45% | - |
| 24.07.2026 | 188,13 | 190,65 | 184,80 | 186,55 | -0,81% | 3,00 |
| 23.07.2026 | 188,20 | 190,83 | 183,68 | 188,08 | -0,08% | - |
| 22.07.2026 | 187,15 | 193,08 | 182,52 | 188,23 | 1,29% | - |
| 21.07.2026 | 180,58 | 186,55 | 180,48 | 185,83 | 1,77% | - |
| 20.07.2026 | 180,77 | 186,83 | 180,52 | 182,60 | 0,48% | 7,00 |
| 17.07.2026 | 183,90 | 185,85 | 176,30 | 181,73 | -1,70% | 26,00 |
| 16.07.2026 | 186,08 | 189,68 | 180,65 | 184,88 | 0,61% | 109,00 |
| 15.07.2026 | 184,93 | 188,38 | 179,80 | 183,75 | -0,07% | 10,00 |
| 14.07.2026 | 181,68 | 189,10 | 181,30 | 183,88 | -0,42% | - |
| 13.07.2026 | 188,25 | 191,13 | 183,38 | 184,65 | -2,76% | - |
| 10.07.2026 | 182,02 | 191,68 | 181,65 | 189,90 | 3,63% | 21,00 |
| 09.07.2026 | 182,83 | 189,85 | 181,95 | 183,25 | 0,21% | 1,00 |
| 08.07.2026 | 185,45 | 188,70 | 179,43 | 182,88 | 0,36% | - |
| 07.07.2026 | 189,75 | 197,27 | 176,77 | 182,23 | -4,05% | 74,00 |
| 06.07.2026 | 194,55 | 196,75 | 189,85 | 189,93 | -2,35% | 48,00 |
| 03.07.2026 | 191,05 | 197,50 | 190,80 | 194,50 | 1,57% | 64,00 |
| 02.07.2026 | 201,40 | 206,60 | 185,18 | 191,50 | -4,58% | 296,00 |
| 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 |