118,510$
1,00%
Echtzeit-Aktienkurs Regal Beloit Corp.
Bid:
Ask:
Aktienkurse zur Regal Beloit Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 117,06 | 118,90 | 113,73 | 118,51 | 1,00% | 832.199,00 |
| 10.03.2025 | 119,22 | 121,42 | 117,05 | 117,34 | -4,31% | 481.579,00 |
| 07.03.2025 | 122,83 | 124,12 | 119,51 | 122,62 | -0,78% | 487.551,00 |
| 06.03.2025 | 121,81 | 125,64 | 120,87 | 123,59 | -0,35% | 557.193,00 |
| 05.03.2025 | 120,93 | 124,69 | 120,17 | 124,02 | 3,34% | 610.538,00 |
| 04.03.2025 | 121,03 | 123,07 | 117,19 | 120,01 | -2,99% | 874.125,00 |
| 03.03.2025 | 130,49 | 132,05 | 121,53 | 123,71 | -4,40% | 640.560,00 |
| 28.02.2025 | 130,26 | 130,79 | 127,67 | 129,40 | -0,42% | 738.907,00 |
| 27.02.2025 | 133,15 | 134,35 | 129,26 | 129,94 | -3,38% | 714.360,00 |
| 26.02.2025 | 135,00 | 136,27 | 133,24 | 134,49 | 1,00% | 458.685,00 |
| 25.02.2025 | 132,84 | 134,04 | 128,95 | 133,16 | -0,16% | 808.680,00 |
| 24.02.2025 | 135,45 | 135,45 | 132,11 | 133,37 | -0,95% | 768.362,00 |
| 21.02.2025 | 136,39 | 137,16 | 132,84 | 134,65 | -1,03% | 1.022.728,00 |
| 20.02.2025 | 135,45 | 136,19 | 133,67 | 136,05 | 0,06% | 466.332,00 |
| 19.02.2025 | 134,80 | 136,71 | 134,29 | 135,97 | -0,39% | 543.918,00 |
| 18.02.2025 | 137,34 | 138,04 | 133,75 | 136,50 | -0,49% | 557.163,00 |
| 14.02.2025 | 137,85 | 141,13 | 136,91 | 137,17 | 0,56% | 689.960,00 |
| 13.02.2025 | 138,86 | 138,95 | 136,30 | 136,41 | -1,42% | 507.769,00 |
| 12.02.2025 | 131,30 | 139,39 | 131,30 | 138,38 | 2,04% | 1.310.885,00 |
| 11.02.2025 | 135,38 | 136,92 | 134,46 | 135,62 | -0,64% | 635.027,00 |
| 10.02.2025 | 140,15 | 140,59 | 136,16 | 136,50 | -1,83% | 743.317,00 |
| 07.02.2025 | 144,05 | 144,09 | 138,10 | 139,04 | -2,68% | 920.509,00 |
| 06.02.2025 | 151,36 | 152,00 | 142,10 | 142,87 | -7,87% | 1.374.254,00 |
| 05.02.2025 | 155,80 | 155,90 | 152,87 | 155,07 | 0,12% | 707.114,00 |
| 04.02.2025 | 156,56 | 157,05 | 153,88 | 154,89 | 1,98% | 654.455,00 |
| 03.02.2025 | 148,74 | 154,89 | 148,74 | 151,88 | -4,32% | 860.938,00 |
| 31.01.2025 | 162,12 | 163,38 | 157,07 | 158,73 | -2,65% | 1.224.898,00 |
| 30.01.2025 | 162,69 | 165,40 | 160,92 | 163,05 | 1,47% | 444.975,00 |
| 29.01.2025 | 160,61 | 162,84 | 159,70 | 160,69 | -0,09% | 207.679,00 |
| 28.01.2025 | 162,99 | 163,00 | 157,86 | 160,83 | -1,28% | 339.852,00 |
| 27.01.2025 | 162,92 | 163,84 | 159,30 | 162,92 | -1,52% | 524.520,00 |
| 24.01.2025 | 166,47 | 167,77 | 164,21 | 165,44 | -0,99% | 337.797,00 |
| 23.01.2025 | 161,40 | 167,42 | 160,55 | 167,10 | 3,05% | 463.052,00 |
| 22.01.2025 | 162,68 | 164,62 | 161,67 | 162,15 | 0,06% | 394.391,00 |
| 21.01.2025 | 158,11 | 162,48 | 157,12 | 162,06 | 3,55% | 386.032,00 |
| 17.01.2025 | 160,75 | 160,75 | 156,07 | 156,50 | -1,24% | 462.433,00 |
| 16.01.2025 | 156,90 | 159,35 | 155,79 | 158,46 | 0,71% | 302.548,00 |
| 15.01.2025 | 160,55 | 161,50 | 156,55 | 157,35 | 1,25% | 360.694,00 |
| 14.01.2025 | 153,24 | 157,04 | 152,65 | 155,41 | 2,38% | 437.920,00 |
| 13.01.2025 | 149,02 | 152,97 | 148,14 | 151,80 | 1,72% | 588.166,00 |
| 10.01.2025 | 153,56 | 153,56 | 147,42 | 149,23 | -3,84% | 573.740,00 |
| 08.01.2025 | 153,38 | 155,61 | 152,40 | 155,19 | -0,63% | 374.108,00 |
| 07.01.2025 | 159,66 | 160,87 | 155,08 | 156,18 | -1,76% | 396.330,00 |
| 06.01.2025 | 159,62 | 164,15 | 157,94 | 158,97 | 0,18% | 779.786,00 |
| 03.01.2025 | 153,86 | 159,16 | 151,17 | 158,68 | 3,52% | 527.498,00 |
| 02.01.2025 | 156,63 | 156,81 | 152,30 | 153,28 | -1,19% | 314.778,00 |
| 31.12.2024 | 153,52 | 155,26 | 153,07 | 155,13 | 1,02% | 354.482,00 |
| 30.12.2024 | 154,52 | 155,50 | 152,35 | 153,56 | -1,88% | 517.675,00 |
| 27.12.2024 | 158,86 | 160,40 | 155,28 | 156,50 | -1,84% | 312.175,00 |
| 26.12.2024 | 156,98 | 160,01 | 156,69 | 159,44 | 0,56% | 243.418,00 |
| 24.12.2024 | 156,06 | 158,87 | 154,88 | 158,55 | 1,54% | 203.513,00 |
| 23.12.2024 | 155,96 | 156,54 | 154,09 | 156,15 | 0,12% | 333.589,00 |
| 20.12.2024 | 155,10 | 159,17 | 154,95 | 155,96 | -0,04% | 1.004.413,00 |
| 19.12.2024 | 158,41 | 160,41 | 153,65 | 156,02 | -0,33% | 542.427,00 |
| 18.12.2024 | 163,89 | 166,74 | 156,05 | 156,53 | -3,68% | 824.336,00 |
| 17.12.2024 | 164,96 | 165,52 | 162,47 | 162,51 | -2,04% | 422.669,00 |
| 16.12.2024 | 167,58 | 169,66 | 165,59 | 165,90 | -1,76% | 308.891,00 |
| 13.12.2024 | 171,46 | 171,46 | 166,76 | 168,88 | -1,49% | 454.126,00 |
| 12.12.2024 | 170,30 | 173,46 | 168,67 | 171,44 | 0,83% | 518.471,00 |
| 11.12.2024 | 170,11 | 171,96 | 168,18 | 170,03 | 1,10% | 339.360,00 |
| 10.12.2024 | 170,25 | 170,25 | 165,23 | 168,18 | -1,33% | 346.281,00 |
| 09.12.2024 | 170,51 | 172,90 | 169,82 | 170,45 | 0,00% | 347.325,00 |
| 06.12.2024 | 169,95 | 171,01 | 167,99 | 170,45 | 0,85% | 369.859,00 |
| 05.12.2024 | 173,11 | 173,89 | 168,28 | 169,01 | -2,26% | 463.852,00 |
| 04.12.2024 | 175,60 | 176,06 | 169,76 | 172,92 | -1,06% | 336.257,00 |
| 03.12.2024 | 175,13 | 177,48 | 171,55 | 174,78 | 0,15% | 456.676,00 |
| 02.12.2024 | 172,58 | 175,96 | 172,03 | 174,52 | 1,05% | 411.775,00 |
| 29.11.2024 | 171,51 | 174,96 | 171,51 | 172,71 | 1,80% | 273.458,00 |
| 27.11.2024 | 173,76 | 176,42 | 169,52 | 169,66 | -1,34% | 452.258,00 |
| 26.11.2024 | 179,96 | 180,76 | 171,29 | 171,97 | -5,63% | 687.335,00 |
| 25.11.2024 | 179,02 | 182,70 | 178,91 | 182,22 | 2,73% | 856.576,00 |
| 22.11.2024 | 174,09 | 178,51 | 173,73 | 177,37 | 3,60% | 534.996,00 |
| 20.11.2024 | 172,02 | 172,02 | 165,80 | 171,20 | -0,48% | 431.973,00 |
| 19.11.2024 | 169,68 | 172,22 | 167,54 | 172,02 | -0,28% | 406.390,00 |
| 18.11.2024 | 169,78 | 173,22 | 168,01 | 172,50 | 1,63% | 551.046,00 |
| 15.11.2024 | 171,85 | 173,96 | 168,77 | 169,73 | -1,60% | 427.352,00 |
| 14.11.2024 | 172,42 | 174,99 | 170,99 | 172,49 | 0,20% | 554.914,00 |
| 13.11.2024 | 171,97 | 173,64 | 170,80 | 172,15 | 0,94% | 508.282,00 |
| 12.11.2024 | 174,26 | 176,07 | 169,85 | 170,54 | -3,27% | 405.852,00 |
| 11.11.2024 | 177,11 | 177,93 | 175,11 | 176,30 | 0,71% | 582.556,00 |
| 08.11.2024 | 178,18 | 179,02 | 174,56 | 175,06 | -2,16% | 379.099,00 |
| 07.11.2024 | 181,30 | 182,85 | 177,28 | 178,92 | -1,48% | 630.325,00 |
| 06.11.2024 | 185,28 | 185,28 | 178,34 | 181,60 | 8,11% | 1.087.022,00 |
| 05.11.2024 | 150,30 | 169,57 | 144,33 | 167,97 | -1,32% | 972.821,00 |
| 04.11.2024 | 167,69 | 173,40 | 167,69 | 170,22 | 0,71% | 549.207,00 |
| 01.11.2024 | 166,25 | 171,33 | 166,25 | 169,02 | 1,49% | 569.495,00 |
| 31.10.2024 | 167,88 | 170,11 | 165,82 | 166,54 | -1,48% | 401.655,00 |
| 30.10.2024 | 169,02 | 172,69 | 168,49 | 169,05 | -0,22% | 273.339,00 |
| 29.10.2024 | 168,42 | 169,96 | 167,36 | 169,42 | -0,84% | 394.557,00 |
| 28.10.2024 | 169,02 | 171,84 | 167,23 | 170,86 | 2,66% | 336.344,00 |
| 25.10.2024 | 170,86 | 170,86 | 166,23 | 166,43 | -0,96% | 343.171,00 |
| 24.10.2024 | 168,92 | 170,22 | 166,82 | 168,05 | 0,04% | 373.061,00 |
| 23.10.2024 | 169,31 | 171,54 | 167,00 | 167,99 | -1,05% | 316.087,00 |
| 22.10.2024 | 172,36 | 172,38 | 169,62 | 169,78 | -1,85% | 310.891,00 |
| 21.10.2024 | 176,91 | 177,74 | 172,93 | 172,98 | -2,32% | 344.654,00 |
| 18.10.2024 | 177,29 | 178,14 | 175,62 | 177,08 | 0,31% | 375.449,00 |
| 17.10.2024 | 177,76 | 179,45 | 176,15 | 176,54 | -0,69% | 399.643,00 |
| 16.10.2024 | 176,40 | 178,47 | 174,85 | 177,76 | 2,01% | 553.855,00 |
| 15.10.2024 | 177,33 | 178,92 | 173,80 | 174,26 | -1,76% | 362.428,00 |
| 14.10.2024 | 172,19 | 177,96 | 171,50 | 177,39 | 3,60% | 464.387,00 |