37,600€
0,27%
Echtzeit-Aktienkurs Rexel S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Rexel S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 38,20 | 38,30 | 37,30 | 37,60 | -1,31% | - |
| 22.07.2026 | 38,30 | 38,30 | 37,80 | 38,10 | -0,26% | - |
| 21.07.2026 | 38,30 | 38,30 | 37,80 | 38,20 | 0,53% | - |
| 20.07.2026 | 38,50 | 38,90 | 37,90 | 38,00 | 0,00% | - |
| 17.07.2026 | 38,50 | 38,70 | 37,90 | 38,00 | -2,06% | - |
| 16.07.2026 | 39,00 | 39,30 | 38,50 | 38,80 | -1,02% | - |
| 15.07.2026 | 39,40 | 39,80 | 38,90 | 39,20 | -0,25% | - |
| 14.07.2026 | 38,60 | 39,50 | 38,40 | 39,30 | 2,08% | - |
| 13.07.2026 | 38,30 | 39,20 | 38,10 | 38,50 | -0,52% | - |
| 10.07.2026 | 38,00 | 38,70 | 37,70 | 38,70 | 2,93% | - |
| 09.07.2026 | 37,30 | 37,90 | 37,10 | 37,60 | 2,73% | - |
| 08.07.2026 | 37,40 | 37,40 | 36,50 | 36,60 | -2,40% | - |
| 07.07.2026 | 38,60 | 38,70 | 37,30 | 37,50 | -2,34% | - |
| 06.07.2026 | 38,30 | 38,50 | 37,50 | 38,40 | 0,26% | - |
| 03.07.2026 | 38,00 | 38,50 | 37,70 | 38,30 | 1,32% | - |
| 02.07.2026 | 37,70 | 38,10 | 36,90 | 37,80 | 0,53% | - |
| 01.07.2026 | 38,30 | 38,30 | 37,40 | 37,60 | -1,05% | - |
| 30.06.2026 | 37,60 | 38,30 | 37,50 | 38,00 | 2,15% | - |
| 29.06.2026 | 36,90 | 37,70 | 36,90 | 37,20 | 1,92% | - |
| 26.06.2026 | 36,70 | 38,10 | 36,30 | 36,50 | -1,08% | - |
| 25.06.2026 | 36,90 | 37,10 | 36,80 | 36,90 | 0,27% | - |
| 24.06.2026 | 37,40 | 37,50 | 36,50 | 36,80 | -1,08% | - |
| 23.06.2026 | 38,20 | 38,20 | 36,90 | 37,20 | -3,12% | - |
| 22.06.2026 | 38,10 | 38,40 | 37,90 | 38,40 | 0,79% | - |
| 19.06.2026 | 38,40 | 38,90 | 38,10 | 38,10 | -1,55% | - |
| 18.06.2026 | 38,00 | 38,70 | 37,70 | 38,70 | 2,11% | - |
| 17.06.2026 | 37,20 | 38,40 | 37,20 | 37,90 | 2,43% | - |
| 16.06.2026 | 37,00 | 37,40 | 36,30 | 37,00 | 1,65% | - |
| 15.06.2026 | 36,80 | 37,40 | 36,40 | 36,40 | 0,55% | - |
| 12.06.2026 | 36,50 | 36,80 | 36,20 | 36,20 | -0,28% | - |
| 11.06.2026 | 35,70 | 36,50 | 35,50 | 36,30 | 1,68% | - |
| 10.06.2026 | 36,10 | 36,30 | 35,50 | 35,70 | -0,83% | - |
| 09.06.2026 | 36,50 | 36,90 | 35,80 | 36,00 | -0,28% | - |
| 08.06.2026 | 36,50 | 36,50 | 36,10 | 36,10 | 0,28% | - |
| 05.06.2026 | 37,10 | 37,10 | 36,00 | 36,00 | -2,17% | - |
| 04.06.2026 | 37,10 | 37,50 | 36,60 | 36,80 | -0,27% | - |
| 03.06.2026 | 37,30 | 37,30 | 36,70 | 36,90 | -1,34% | - |
| 02.06.2026 | 36,50 | 37,50 | 36,30 | 37,40 | 2,47% | - |
| 01.06.2026 | 36,90 | 37,30 | 36,20 | 36,50 | -0,82% | - |
| 29.05.2026 | 36,90 | 37,30 | 36,80 | 36,80 | -1,08% | - |
| 28.05.2026 | 37,30 | 37,30 | 36,50 | 37,20 | -0,27% | - |
| 27.05.2026 | 37,10 | 37,70 | 36,90 | 37,30 | 1,08% | - |
| 26.05.2026 | 37,30 | 37,40 | 36,70 | 36,90 | -1,07% | - |
| 25.05.2026 | 36,40 | 37,50 | 36,40 | 37,30 | 2,19% | - |
| 22.05.2026 | 36,00 | 36,80 | 35,90 | 36,50 | 0,83% | - |
| 21.05.2026 | 36,30 | 36,30 | 35,60 | 36,20 | 0,00% | - |
| 20.05.2026 | 35,10 | 36,40 | 35,10 | 36,20 | 1,97% | - |
| 19.05.2026 | 36,30 | 36,30 | 35,10 | 35,50 | -2,20% | - |
| 18.05.2026 | 37,00 | 37,30 | 36,00 | 36,30 | -1,36% | - |
| 15.05.2026 | 37,70 | 37,70 | 36,60 | 36,80 | -2,13% | - |
| 14.05.2026 | 37,50 | 38,10 | 37,50 | 37,60 | 0,80% | - |
| 13.05.2026 | 36,70 | 37,30 | 36,70 | 37,30 | 2,19% | - |
| 12.05.2026 | 37,00 | 38,10 | 36,50 | 36,50 | -1,62% | - |
| 11.05.2026 | 37,10 | 37,30 | 36,70 | 37,10 | -0,80% | - |
| 08.05.2026 | 37,80 | 39,10 | 37,10 | 37,40 | -1,84% | - |
| 07.05.2026 | 39,30 | 39,30 | 37,80 | 38,10 | -1,80% | - |
| 06.05.2026 | 37,20 | 39,60 | 36,50 | 38,80 | 4,58% | - |
| 05.05.2026 | 35,70 | 37,90 | 35,70 | 37,10 | 4,21% | - |
| 04.05.2026 | 35,70 | 37,90 | 35,60 | 35,60 | 0,56% | 16.000,00 |
| 30.04.2026 | 33,90 | 35,40 | 33,90 | 35,40 | 3,81% | - |
| 29.04.2026 | 34,30 | 34,80 | 34,00 | 34,10 | -1,45% | - |
| 28.04.2026 | 34,60 | 35,10 | 34,40 | 34,60 | -0,29% | - |
| 27.04.2026 | 35,30 | 35,40 | 34,40 | 34,70 | -1,14% | - |
| 24.04.2026 | 35,10 | 35,10 | 34,60 | 35,10 | 0,29% | - |
| 23.04.2026 | 35,10 | 35,40 | 34,80 | 35,00 | -1,41% | - |
| 22.04.2026 | 35,90 | 36,40 | 34,90 | 35,50 | -3,27% | - |
| 21.04.2026 | 37,50 | 37,70 | 36,70 | 36,70 | -2,91% | - |
| 20.04.2026 | 38,30 | 38,30 | 37,40 | 37,80 | -2,33% | - |
| 17.04.2026 | 38,50 | 39,30 | 38,00 | 38,70 | 1,04% | - |
| 16.04.2026 | 37,50 | 38,50 | 37,40 | 38,30 | 2,68% | - |
| 15.04.2026 | 37,70 | 37,70 | 37,10 | 37,30 | -0,27% | - |
| 14.04.2026 | 37,10 | 37,50 | 37,00 | 37,40 | 0,81% | - |
| 13.04.2026 | 37,10 | 37,30 | 36,70 | 37,10 | 1,37% | - |
| 10.04.2026 | 37,70 | 38,60 | 36,60 | 36,60 | -2,66% | - |
| 09.04.2026 | 36,70 | 37,90 | 36,70 | 37,60 | 2,17% | - |
| 08.04.2026 | 34,70 | 37,20 | 34,70 | 36,80 | 7,92% | - |
| 07.04.2026 | 34,30 | 34,90 | 33,70 | 34,10 | -0,58% | 590,00 |
| 02.04.2026 | 34,20 | 34,40 | 33,80 | 34,30 | 0,00% | 420,00 |
| 01.04.2026 | 33,90 | 34,70 | 33,90 | 34,30 | 1,78% | - |
| 31.03.2026 | 32,50 | 33,70 | 32,50 | 33,70 | 2,74% | - |
| 30.03.2026 | 32,40 | 33,10 | 32,30 | 32,80 | 0,92% | - |
| 27.03.2026 | 33,10 | 33,20 | 32,50 | 32,50 | -1,81% | - |
| 26.03.2026 | 33,10 | 33,50 | 32,80 | 33,10 | -0,30% | - |
| 25.03.2026 | 33,10 | 33,50 | 33,00 | 33,20 | 0,30% | - |
| 24.03.2026 | 32,70 | 33,10 | 32,30 | 33,10 | 1,53% | - |
| 23.03.2026 | 31,60 | 32,90 | 30,10 | 32,60 | 1,24% | - |
| 20.03.2026 | 32,20 | 32,50 | 31,60 | 32,20 | -0,31% | - |
| 19.03.2026 | 32,70 | 32,70 | 31,50 | 32,30 | -2,12% | - |
| 18.03.2026 | 33,00 | 34,10 | 33,00 | 33,00 | -0,30% | - |
| 17.03.2026 | 32,90 | 33,70 | 32,90 | 33,10 | -0,90% | - |
| 16.03.2026 | 33,10 | 33,40 | 32,70 | 33,40 | 1,52% | - |
| 13.03.2026 | 33,80 | 33,90 | 32,80 | 32,90 | -2,95% | - |
| 12.03.2026 | 33,50 | 34,10 | 33,30 | 33,90 | 0,59% | - |
| 11.03.2026 | 33,70 | 33,80 | 32,80 | 33,70 | 0,60% | - |
| 10.03.2026 | 33,10 | 34,10 | 33,10 | 33,50 | 0,60% | - |
| 09.03.2026 | 33,30 | 33,30 | 32,20 | 33,30 | -2,35% | - |
| 06.03.2026 | 34,30 | 34,70 | 33,60 | 34,10 | -1,45% | - |
| 05.03.2026 | 35,10 | 35,50 | 34,10 | 34,60 | -1,70% | - |
| 04.03.2026 | 33,90 | 35,40 | 33,90 | 35,20 | 2,33% | - |
| 03.03.2026 | 36,10 | 36,10 | 34,00 | 34,40 | -4,97% | - |