188,300€
-0,50%
Echtzeit-Aktienkurs Regal Rexnord Corp
Bid:
Ask:
Aktienkurse zur Regal Rexnord Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 189,00 | 190,85 | 187,10 | 187,10 | -1,14% | 50,00 |
| 22.07.2026 | 188,45 | 191,85 | 184,05 | 189,25 | 1,47% | 217,00 |
| 21.07.2026 | 182,25 | 186,80 | 181,25 | 186,50 | 3,12% | 88,00 |
| 20.07.2026 | 180,05 | 187,25 | 180,05 | 180,85 | -1,01% | 623,00 |
| 17.07.2026 | 181,90 | 182,70 | 178,80 | 182,70 | -0,41% | 191,00 |
| 16.07.2026 | 186,85 | 188,40 | 183,45 | 183,45 | 0,38% | 71,00 |
| 15.07.2026 | 188,55 | 190,10 | 181,50 | 182,75 | -0,35% | 104,00 |
| 14.07.2026 | 184,60 | 185,60 | 181,60 | 183,40 | -0,19% | 61,00 |
| 13.07.2026 | 186,55 | 186,95 | 183,75 | 183,75 | -3,29% | 82,00 |
| 10.07.2026 | 180,10 | 190,00 | 180,10 | 190,00 | 3,32% | 13,00 |
| 09.07.2026 | 180,60 | 186,85 | 180,60 | 183,90 | 1,41% | 213,00 |
| 08.07.2026 | 190,95 | 190,95 | 180,95 | 181,35 | -1,01% | 224,00 |
| 07.07.2026 | 192,90 | 193,00 | 176,75 | 183,20 | -3,88% | 919,00 |
| 06.07.2026 | 195,00 | 197,55 | 189,25 | 190,60 | -2,76% | 332,00 |
| 03.07.2026 | 193,10 | 198,05 | 189,25 | 196,00 | 2,14% | 600,00 |
| 02.07.2026 | 203,00 | 203,50 | 184,70 | 191,90 | -5,47% | 867,00 |
| 01.07.2026 | 214,50 | 221,30 | 199,00 | 203,00 | -3,10% | 928,00 |
| 30.06.2026 | 199,75 | 211,80 | 193,10 | 209,50 | 8,92% | 1.574,00 |
| 29.06.2026 | 191,55 | 197,45 | 187,75 | 192,35 | 0,89% | 2.192,00 |
| 26.06.2026 | 200,80 | 200,80 | 188,45 | 190,65 | -4,12% | 670,00 |
| 25.06.2026 | 195,10 | 205,00 | 195,00 | 198,85 | 4,66% | 2.061,00 |
| 24.06.2026 | 190,05 | 196,30 | 189,05 | 190,00 | -0,50% | 344,00 |
| 23.06.2026 | 199,35 | 199,90 | 190,95 | 190,95 | -4,81% | 238,00 |
| 22.06.2026 | 199,40 | 202,00 | 199,15 | 200,60 | 0,73% | 168,00 |
| 19.06.2026 | 199,75 | 199,75 | 199,15 | 199,15 | -1,70% | 23,00 |
| 18.06.2026 | 195,90 | 202,60 | 195,60 | 202,60 | 4,11% | 784,00 |
| 17.06.2026 | 193,65 | 197,00 | 189,75 | 194,60 | 1,54% | 118,00 |
| 16.06.2026 | 187,30 | 195,70 | 187,30 | 191,65 | 0,29% | 257,00 |
| 15.06.2026 | 186,50 | 192,90 | 186,50 | 191,10 | 3,21% | 140,00 |
| 12.06.2026 | 185,15 | 185,15 | 185,15 | 185,15 | 1,65% | 15,00 |
| 11.06.2026 | 178,20 | 182,15 | 178,20 | 182,15 | 4,83% | 82,00 |
| 10.06.2026 | 184,60 | 184,60 | 173,45 | 173,75 | -6,00% | 104,00 |
| 09.06.2026 | 184,25 | 189,50 | 175,00 | 184,85 | 0,14% | 513,00 |
| 08.06.2026 | 178,80 | 184,75 | 178,75 | 184,60 | 4,62% | 167,00 |
| 05.06.2026 | 182,20 | 185,85 | 175,55 | 176,45 | -4,57% | 86,00 |
| 04.06.2026 | 184,20 | 184,90 | 182,60 | 184,90 | -0,48% | 100,00 |
| 03.06.2026 | 185,60 | 188,40 | 181,95 | 185,80 | 3,31% | 333,00 |
| 02.06.2026 | 174,55 | 180,00 | 174,55 | 179,85 | 6,29% | 66,00 |
| 01.06.2026 | 171,40 | 171,40 | 167,65 | 169,20 | -2,56% | 44,00 |
| 29.05.2026 | 176,05 | 177,00 | 172,90 | 173,65 | -1,17% | 546,00 |
| 28.05.2026 | 177,63 | 177,63 | 168,60 | 175,70 | 0,00% | - |
| 27.05.2026 | 177,45 | 177,45 | 175,70 | 175,70 | -1,87% | 168,00 |
| 26.05.2026 | 176,75 | 179,93 | 176,48 | 179,05 | 0,42% | - |
| 25.05.2026 | 175,70 | 178,30 | 175,70 | 178,30 | 2,94% | 41,00 |
| 22.05.2026 | 172,45 | 173,20 | 171,25 | 173,20 | 2,94% | 170,00 |
| 21.05.2026 | 169,30 | 169,65 | 168,25 | 168,25 | -1,23% | 414,00 |
| 20.05.2026 | 172,15 | 172,15 | 170,35 | 170,35 | 5,19% | 28,00 |
| 19.05.2026 | 159,25 | 164,10 | 157,35 | 161,95 | 1,00% | 164,00 |
| 18.05.2026 | 169,00 | 169,35 | 160,35 | 160,35 | -4,58% | 305,00 |
| 15.05.2026 | 179,45 | 179,45 | 167,75 | 168,05 | -5,83% | 254,00 |
| 14.05.2026 | 178,90 | 178,90 | 178,45 | 178,45 | 1,88% | 85,00 |
| 13.05.2026 | 181,50 | 181,60 | 172,85 | 175,15 | 1,77% | 198,00 |
| 12.05.2026 | 176,10 | 176,10 | 172,10 | 172,10 | -3,83% | 305,00 |
| 11.05.2026 | 183,75 | 183,75 | 178,95 | 178,95 | -3,14% | 27,00 |
| 08.05.2026 | 174,25 | 184,75 | 172,00 | 184,75 | 4,73% | 640,00 |
| 07.05.2026 | 197,60 | 201,50 | 172,00 | 176,40 | -11,31% | 217,00 |
| 06.05.2026 | 192,00 | 200,40 | 192,00 | 198,90 | 3,14% | 228,00 |
| 05.05.2026 | 188,00 | 192,85 | 188,00 | 192,85 | 5,32% | 86,00 |
| 04.05.2026 | 183,50 | 183,50 | 183,10 | 183,10 | 0,83% | 69,00 |
| 30.04.2026 | 181,60 | 181,60 | 181,60 | 181,60 | 2,95% | 56,00 |
| 29.04.2026 | 177,75 | 181,30 | 174,30 | 176,40 | -1,59% | 48,00 |
| 28.04.2026 | 184,30 | 184,60 | 176,40 | 179,25 | -1,29% | 47,00 |
| 27.04.2026 | 182,45 | 183,50 | 181,00 | 181,60 | -1,01% | 249,00 |
| 24.04.2026 | 180,10 | 183,45 | 179,00 | 183,45 | 0,19% | 45,00 |
| 23.04.2026 | 181,05 | 183,10 | 181,00 | 183,10 | 0,16% | 31,00 |
| 22.04.2026 | 185,20 | 186,20 | 182,50 | 182,80 | 2,24% | 124,00 |
| 21.04.2026 | 178,90 | 179,10 | 178,60 | 178,80 | 1,74% | 90,00 |
| 20.04.2026 | 175,50 | 175,75 | 172,35 | 175,75 | 1,62% | 247,00 |
| 17.04.2026 | 172,95 | 172,95 | 172,95 | 172,95 | 2,64% | 27,00 |
| 16.04.2026 | 165,55 | 168,50 | 165,55 | 168,50 | 0,81% | 13,00 |
| 15.04.2026 | 179,35 | 179,35 | 166,55 | 167,15 | -7,14% | 115,00 |
| 14.04.2026 | 179,90 | 181,15 | 179,90 | 180,00 | 0,45% | 269,00 |
| 13.04.2026 | 175,50 | 179,20 | 175,50 | 179,20 | 0,48% | 114,00 |
| 10.04.2026 | 175,75 | 180,15 | 175,75 | 178,35 | 0,20% | 54,00 |
| 09.04.2026 | 174,20 | 179,60 | 174,00 | 178,00 | 1,25% | 439,00 |
| 08.04.2026 | 163,85 | 176,55 | 163,85 | 175,80 | 9,12% | 1.213,00 |
| 07.04.2026 | 161,15 | 161,15 | 161,10 | 161,10 | 0,69% | 61,00 |
| 02.04.2026 | 163,00 | 163,00 | 160,00 | 160,00 | -2,14% | 60,00 |
| 01.04.2026 | 163,50 | 165,00 | 163,00 | 163,50 | 0,31% | - |
| 31.03.2026 | 163,00 | 163,00 | 163,00 | 163,00 | 1,24% | 2,00 |
| 30.03.2026 | 160,50 | 161,00 | 160,00 | 161,00 | 0,94% | - |
| 27.03.2026 | 162,50 | 164,00 | 157,50 | 159,50 | -3,33% | - |
| 26.03.2026 | 163,00 | 165,00 | 163,00 | 165,00 | -2,08% | 20,00 |
| 25.03.2026 | 164,50 | 169,50 | 164,50 | 168,50 | 5,64% | - |
| 24.03.2026 | 158,50 | 160,50 | 157,50 | 159,50 | -2,74% | - |
| 23.03.2026 | 164,00 | 164,00 | 164,00 | 164,00 | 7,19% | 27,00 |
| 20.03.2026 | 153,00 | 153,00 | 153,00 | 153,00 | -2,24% | 159,00 |
| 19.03.2026 | 161,00 | 162,00 | 155,50 | 156,50 | -5,15% | - |
| 18.03.2026 | 165,00 | 165,00 | 165,00 | 165,00 | 0,30% | 15,00 |
| 17.03.2026 | 163,50 | 167,50 | 162,50 | 164,50 | -2,66% | - |
| 16.03.2026 | 169,00 | 169,00 | 169,00 | 169,00 | 2,74% | 15,00 |
| 13.03.2026 | 162,50 | 167,50 | 161,50 | 164,50 | -1,79% | - |
| 12.03.2026 | 174,50 | 174,50 | 165,50 | 167,50 | -4,29% | - |
| 11.03.2026 | 172,00 | 175,00 | 172,00 | 175,00 | -0,57% | 7,00 |
| 10.03.2026 | 166,00 | 176,00 | 166,00 | 176,00 | 12,10% | 72,00 |
| 09.03.2026 | 162,00 | 162,00 | 157,00 | 157,00 | -1,26% | 69,00 |
| 06.03.2026 | 166,00 | 166,00 | 159,00 | 159,00 | -9,66% | 179,00 |
| 05.03.2026 | 176,00 | 176,00 | 176,00 | 176,00 | -2,22% | 43,00 |
| 04.03.2026 | 180,00 | 180,00 | 180,00 | 180,00 | 0,56% | 32,00 |
| 03.03.2026 | 188,00 | 188,00 | 179,00 | 179,00 | -3,24% | 41,00 |