155,960$
-0,04%
Echtzeit-Aktienkurs Regal Beloit Corp.
Bid:
Ask:
Aktienkurse zur Regal Beloit Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.10.2024 | 164,32 | 172,66 | 164,32 | 171,22 | 4,43% | 409.879,00 |
| 10.10.2024 | 165,70 | 165,84 | 162,68 | 163,96 | -1,68% | 319.445,00 |
| 09.10.2024 | 165,07 | 167,93 | 164,75 | 166,77 | 0,77% | 377.706,00 |
| 08.10.2024 | 169,56 | 169,72 | 165,09 | 165,49 | -2,28% | 315.389,00 |
| 07.10.2024 | 166,68 | 170,23 | 166,08 | 169,35 | 0,92% | 265.538,00 |
| 04.10.2024 | 167,53 | 168,09 | 164,07 | 167,81 | 2,42% | 439.047,00 |
| 03.10.2024 | 163,39 | 163,98 | 160,37 | 163,85 | -0,46% | 286.930,00 |
| 02.10.2024 | 162,96 | 165,53 | 161,86 | 164,61 | 0,54% | 309.999,00 |
| 01.10.2024 | 166,04 | 166,88 | 161,60 | 163,72 | -1,30% | 380.249,00 |
| 30.09.2024 | 165,80 | 167,41 | 163,74 | 165,88 | -0,78% | 349.122,00 |
| 27.09.2024 | 169,79 | 172,93 | 166,85 | 167,18 | -1,08% | 325.939,00 |
| 26.09.2024 | 167,96 | 169,26 | 167,03 | 169,01 | 2,54% | 422.551,00 |
| 25.09.2024 | 169,27 | 169,27 | 164,12 | 164,83 | -2,17% | 283.849,00 |
| 24.09.2024 | 169,23 | 171,91 | 167,80 | 168,48 | 0,40% | 236.074,00 |
| 23.09.2024 | 170,77 | 171,71 | 167,14 | 167,81 | -1,10% | 378.618,00 |
| 20.09.2024 | 171,72 | 173,23 | 169,58 | 169,67 | -2,63% | 760.778,00 |
| 19.09.2024 | 172,04 | 174,76 | 169,17 | 174,25 | 5,15% | 820.699,00 |
| 18.09.2024 | 165,69 | 168,75 | 161,58 | 165,72 | 1,20% | 1.048.687,00 |
| 17.09.2024 | 157,18 | 165,55 | 156,85 | 163,75 | 5,10% | 550.844,00 |
| 16.09.2024 | 155,74 | 157,45 | 153,73 | 155,81 | 0,49% | 471.519,00 |
| 13.09.2024 | 151,03 | 157,27 | 149,73 | 155,05 | 4,17% | 420.501,00 |
| 12.09.2024 | 148,61 | 150,99 | 148,06 | 148,85 | 0,18% | 346.530,00 |
| 11.09.2024 | 145,47 | 148,75 | 142,43 | 148,58 | 0,72% | 508.180,00 |
| 10.09.2024 | 148,81 | 149,08 | 145,26 | 147,52 | -0,28% | 281.475,00 |
| 09.09.2024 | 150,00 | 152,78 | 147,91 | 147,94 | -0,71% | 411.464,00 |
| 06.09.2024 | 152,78 | 154,19 | 148,51 | 149,00 | -1,96% | 487.396,00 |
| 05.09.2024 | 150,72 | 153,08 | 147,06 | 151,98 | 0,82% | 553.641,00 |
| 04.09.2024 | 155,69 | 155,69 | 149,41 | 150,75 | -3,82% | 635.348,00 |
| 03.09.2024 | 166,12 | 166,72 | 156,06 | 156,73 | -6,60% | 392.337,00 |
| 30.08.2024 | 166,93 | 168,78 | 164,44 | 167,81 | 1,56% | 268.491,00 |
| 29.08.2024 | 166,32 | 169,14 | 164,68 | 165,23 | 0,90% | 317.365,00 |
| 28.08.2024 | 164,19 | 167,03 | 162,84 | 163,76 | -1,22% | 302.666,00 |
| 27.08.2024 | 165,62 | 167,19 | 162,93 | 165,78 | -0,38% | 277.411,00 |
| 26.08.2024 | 168,43 | 170,14 | 166,34 | 166,41 | -0,88% | 239.778,00 |
| 23.08.2024 | 161,46 | 168,32 | 160,10 | 167,88 | 4,85% | 426.260,00 |
| 22.08.2024 | 161,89 | 162,61 | 159,35 | 160,12 | -0,33% | 460.580,00 |
| 21.08.2024 | 158,55 | 160,88 | 156,67 | 160,65 | 1,97% | 233.442,00 |
| 20.08.2024 | 159,09 | 160,88 | 154,79 | 157,54 | -1,39% | 404.635,00 |
| 19.08.2024 | 157,90 | 160,79 | 156,79 | 159,76 | 1,27% | 379.611,00 |
| 16.08.2024 | 157,40 | 159,08 | 156,80 | 157,76 | -0,02% | 227.020,00 |
| 15.08.2024 | 156,94 | 160,03 | 155,82 | 157,79 | 1,87% | 636.653,00 |
| 14.08.2024 | 155,54 | 156,59 | 153,19 | 154,90 | 0,02% | 213.296,00 |
| 13.08.2024 | 152,50 | 155,22 | 151,32 | 154,87 | 2,49% | 311.584,00 |
| 12.08.2024 | 153,68 | 154,98 | 150,48 | 151,11 | -1,52% | 243.165,00 |
| 09.08.2024 | 155,79 | 157,43 | 151,96 | 153,44 | -1,52% | 392.578,00 |
| 08.08.2024 | 150,93 | 156,73 | 149,89 | 155,81 | 4,69% | 486.866,00 |
| 07.08.2024 | 152,06 | 153,19 | 148,39 | 148,83 | -0,33% | 465.679,00 |
| 06.08.2024 | 146,01 | 153,44 | 145,20 | 149,32 | 1,78% | 695.818,00 |
| 05.08.2024 | 143,86 | 148,43 | 141,40 | 146,71 | -2,87% | 843.959,00 |
| 02.08.2024 | 156,50 | 156,51 | 146,66 | 151,04 | -7,31% | 874.942,00 |
| 01.08.2024 | 169,04 | 172,41 | 158,25 | 162,96 | 1,42% | 929.879,00 |
| 31.07.2024 | 161,63 | 166,83 | 158,84 | 160,68 | 1,40% | 888.557,00 |