140,775€
-3,50%
Echtzeit-Aktienkurs Regal Rexnord Corp
Bid:
Ask:
Aktienkurse zur Regal Rexnord Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 145,95 | 147,20 | 138,30 | 140,77 | -3,50% | 111,00 |
| 13.10.2026 | 145,20 | 147,52 | 142,58 | 145,88 | -0,34% | 225,00 |
| 12.10.2026 | 147,88 | 148,18 | 145,20 | 146,38 | -0,75% | 322,00 |
| 09.10.2026 | 143,27 | 148,50 | 142,77 | 147,48 | 3,47% | 44,00 |
| 08.10.2026 | 146,52 | 146,52 | 140,43 | 142,52 | -2,90% | 437,00 |
| 07.10.2026 | 148,43 | 148,73 | 141,93 | 146,77 | -0,68% | 516,00 |
| 06.10.2026 | 144,13 | 150,58 | 143,65 | 147,77 | 2,60% | 262,00 |
| 05.10.2026 | 143,10 | 145,45 | 141,52 | 144,02 | 1,48% | 1.953,00 |
| 02.10.2026 | 139,77 | 145,50 | 139,13 | 141,93 | 1,90% | 128,00 |
| 01.10.2026 | 137,27 | 140,50 | 134,65 | 139,27 | 1,68% | 2.176,00 |
| 30.09.2026 | 137,50 | 138,27 | 135,25 | 136,98 | -0,36% | 804,00 |
| 29.09.2026 | 137,45 | 139,73 | 136,68 | 137,48 | -0,11% | 611,00 |
| 28.09.2026 | 136,27 | 138,60 | 134,15 | 137,63 | 0,36% | 30,00 |
| 25.09.2026 | 133,27 | 138,73 | 132,35 | 137,13 | 3,24% | 537,00 |
| 24.09.2026 | 133,45 | 133,95 | 130,35 | 132,83 | -0,90% | 324,00 |
| 23.09.2026 | 134,08 | 136,08 | 131,55 | 134,02 | 0,51% | 406,00 |
| 22.09.2026 | 131,48 | 134,23 | 130,65 | 133,35 | 1,39% | 337,00 |
| 21.09.2026 | 129,73 | 132,10 | 129,30 | 131,52 | 2,06% | 433,00 |
| 18.09.2026 | 129,60 | 131,68 | 127,40 | 128,88 | 0,04% | 140,00 |
| 17.09.2026 | 131,88 | 134,52 | 128,75 | 128,83 | -0,88% | 348,00 |
| 16.09.2026 | 132,40 | 135,30 | 128,58 | 129,98 | -1,63% | 640,00 |
| 15.09.2026 | 133,27 | 136,02 | 131,33 | 132,13 | -0,88% | 134,00 |
| 14.09.2026 | 139,45 | 140,70 | 132,63 | 133,30 | -4,75% | 130,00 |
| 11.09.2026 | 135,10 | 140,88 | 134,68 | 139,95 | 3,74% | 116,00 |
| 10.09.2026 | 137,80 | 138,00 | 133,52 | 134,90 | -1,77% | 576,00 |
| 09.09.2026 | 141,30 | 142,20 | 137,08 | 137,33 | -2,49% | 298,00 |
| 08.09.2026 | 140,88 | 143,13 | 139,60 | 140,83 | 0,09% | 367,00 |
| 07.09.2026 | 139,60 | 140,75 | 139,50 | 140,70 | 0,46% | 678,00 |
| 04.09.2026 | 140,15 | 142,38 | 139,48 | 140,05 | 0,09% | 121,00 |
| 03.09.2026 | 139,35 | 140,13 | 135,77 | 139,93 | 0,87% | 243,00 |
| 02.09.2026 | 135,83 | 139,75 | 134,43 | 138,73 | 2,34% | 520,00 |
| 01.09.2026 | 136,58 | 136,75 | 132,83 | 135,55 | -0,66% | 310,00 |
| 31.08.2026 | 135,93 | 136,85 | 134,30 | 136,45 | 0,42% | 96,00 |
| 28.08.2026 | 141,30 | 142,93 | 135,80 | 135,88 | -3,45% | 192,00 |
| 27.08.2026 | 142,63 | 145,10 | 140,58 | 140,73 | -0,76% | 771,00 |
| 26.08.2026 | 139,20 | 142,45 | 139,05 | 141,80 | 2,22% | 156,00 |
| 25.08.2026 | 140,52 | 143,75 | 138,23 | 138,73 | -0,63% | 304,00 |
| 24.08.2026 | 141,88 | 142,70 | 137,38 | 139,60 | -1,93% | 277,00 |
| 21.08.2026 | 142,38 | 145,18 | 140,83 | 142,35 | 0,21% | 139,00 |
| 20.08.2026 | 143,25 | 145,10 | 140,95 | 142,05 | -2,10% | 464,00 |
| 19.08.2026 | 147,15 | 149,93 | 143,85 | 145,10 | -23,87% | 412,00 |
| 05.05.2026 | 182,66 | 192,15 | 181,58 | 190,60 | 4,78% | 416,00 |
| 04.05.2026 | 182,29 | 184,96 | 180,16 | 181,91 | -0,76% | 306,00 |
| 30.04.2026 | 173,63 | 184,26 | 172,85 | 183,31 | 5,00% | 205,00 |
| 29.04.2026 | 178,71 | 182,43 | 174,30 | 174,58 | -2,39% | 40,00 |
| 28.04.2026 | 182,24 | 182,50 | 175,72 | 178,85 | -1,71% | 347,00 |
| 27.04.2026 | 180,68 | 186,43 | 179,39 | 181,97 | 0,53% | 104,00 |
| 24.04.2026 | 182,58 | 184,07 | 177,77 | 181,01 | -0,85% | 176,00 |
| 23.04.2026 | 180,53 | 184,45 | 179,94 | 182,57 | 1,21% | 3.168,00 |
| 22.04.2026 | 183,96 | 184,78 | 179,52 | 180,39 | 1,00% | 489,00 |
| 21.04.2026 | 176,91 | 180,12 | 176,57 | 178,60 | 1,24% | 476,00 |
| 20.04.2026 | 173,50 | 177,76 | 171,07 | 176,42 | 1,06% | 98,00 |
| 17.04.2026 | 166,83 | 176,45 | 166,27 | 174,57 | 4,90% | 135,00 |
| 16.04.2026 | 163,78 | 169,99 | 163,46 | 166,41 | 1,53% | 502,00 |
| 15.04.2026 | 177,43 | 179,98 | 163,68 | 163,91 | -7,60% | 171,00 |
| 14.04.2026 | 178,53 | 182,79 | 175,53 | 177,39 | -0,69% | 1.004,00 |
| 13.04.2026 | 177,05 | 178,94 | 174,59 | 178,62 | 0,53% | 126,00 |
| 10.04.2026 | 177,40 | 179,94 | 176,81 | 177,67 | 0,11% | 319,00 |
| 09.04.2026 | 174,83 | 178,96 | 173,31 | 177,47 | 1,37% | 646,00 |
| 08.04.2026 | 162,43 | 176,58 | 162,04 | 175,08 | 9,56% | 606,00 |
| 07.04.2026 | 160,13 | 163,33 | 158,00 | 159,80 | 0,18% | 279,00 |
| 02.04.2026 | 162,54 | 164,51 | 157,37 | 159,51 | -3,62% | - |
| 01.04.2026 | 164,32 | 169,04 | 162,07 | 165,50 | 2,47% | - |
| 31.03.2026 | 158,50 | 165,87 | 156,38 | 161,51 | 3,86% | 87,00 |
| 30.03.2026 | 159,14 | 162,30 | 154,08 | 155,51 | -2,21% | 15,00 |
| 27.03.2026 | 163,10 | 163,27 | 157,82 | 159,03 | -2,14% | - |
| 26.03.2026 | 167,65 | 169,24 | 161,61 | 162,50 | -3,90% | 30,00 |
| 25.03.2026 | 165,41 | 169,68 | 164,00 | 169,10 | 3,42% | 337,00 |
| 24.03.2026 | 158,23 | 165,78 | 155,96 | 163,51 | 3,23% | - |
| 23.03.2026 | 150,00 | 164,79 | 148,63 | 158,39 | 4,54% | 242,00 |
| 20.03.2026 | 159,82 | 161,07 | 150,00 | 151,51 | -5,30% | - |
| 19.03.2026 | 162,57 | 162,57 | 154,87 | 159,99 | -0,69% | 36,00 |
| 18.03.2026 | 166,57 | 166,99 | 160,90 | 161,10 | -2,07% | 440,00 |
| 17.03.2026 | 163,03 | 167,62 | 162,74 | 164,51 | 0,61% | 180,00 |
| 16.03.2026 | 164,17 | 166,28 | 161,91 | 163,51 | 0,49% | 60,00 |
| 13.03.2026 | 163,26 | 168,14 | 161,02 | 162,71 | -0,41% | - |
| 12.03.2026 | 173,61 | 174,98 | 160,37 | 163,38 | -6,37% | 22,00 |
| 11.03.2026 | 173,67 | 175,44 | 166,54 | 174,50 | 0,37% | 51,00 |
| 10.03.2026 | 168,09 | 177,77 | 167,62 | 173,86 | 3,19% | - |
| 09.03.2026 | 157,92 | 169,15 | 154,35 | 168,49 | 5,04% | 36,00 |
| 06.03.2026 | 171,59 | 171,67 | 159,94 | 160,40 | -6,38% | 61,00 |
| 05.03.2026 | 179,90 | 182,07 | 168,68 | 171,34 | -4,93% | 18,00 |
| 04.03.2026 | 184,01 | 185,87 | 177,40 | 180,23 | -2,44% | 78,00 |
| 03.03.2026 | 188,01 | 188,51 | 178,68 | 184,73 | -2,71% | 814,00 |
| 02.03.2026 | 185,01 | 190,23 | 181,15 | 189,87 | 1,80% | 301,00 |
| 27.02.2026 | 186,31 | 187,15 | 180,68 | 186,51 | 0,00% | 50,00 |
| 26.02.2026 | 186,17 | 189,46 | 183,67 | 186,51 | -0,37% | 385,00 |
| 25.02.2026 | 189,77 | 191,20 | 183,50 | 187,21 | -1,33% | 43,00 |
| 24.02.2026 | 185,77 | 192,99 | 185,08 | 189,73 | 2,35% | - |
| 23.02.2026 | 180,52 | 186,24 | 179,89 | 185,37 | 1,44% | 15,00 |
| 20.02.2026 | 182,37 | 186,97 | 180,64 | 182,73 | 0,76% | 110,00 |
| 19.02.2026 | 185,61 | 185,79 | 180,79 | 181,35 | -2,13% | - |
| 18.02.2026 | 185,53 | 188,50 | 184,05 | 185,29 | 0,16% | 84,00 |
| 17.02.2026 | 186,00 | 188,00 | 183,50 | 185,00 | -0,27% | - |
| 16.02.2026 | 185,50 | 186,50 | 185,50 | 185,50 | 0,00% | 45,00 |
| 13.02.2026 | 180,00 | 187,00 | 178,00 | 185,50 | 2,77% | 258,00 |
| 12.02.2026 | 189,00 | 192,50 | 177,50 | 180,50 | -4,24% | 16,00 |
| 11.02.2026 | 188,00 | 192,50 | 183,00 | 188,50 | 0,27% | 412,00 |
| 10.02.2026 | 181,50 | 188,00 | 180,00 | 188,00 | 3,58% | 51,00 |
| 09.02.2026 | 179,50 | 183,00 | 174,50 | 181,50 | 1,11% | 850,00 |