195,990$
5,09%
Echtzeit-Aktienkurs REGAL BELOIT CORP. DL-,01
Bid:
Ask:
Aktienkurse zur REGAL BELOIT CORP. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 179,82 | 196,41 | 178,38 | 195,99 | 5,09% | 1.985.932,00 |
| 06.03.2026 | 192,55 | 193,41 | 185,57 | 186,50 | -6,25% | 1.531.574,00 |
| 05.03.2026 | 207,18 | 209,56 | 195,62 | 198,94 | -5,05% | 1.618.870,00 |
| 04.03.2026 | 216,23 | 216,96 | 206,15 | 209,51 | -2,49% | 894.106,00 |
| 03.03.2026 | 214,87 | 216,67 | 206,04 | 214,85 | -3,25% | 995.054,00 |
| 02.03.2026 | 215,99 | 222,46 | 210,37 | 222,06 | 0,49% | 977.618,00 |
| 27.02.2026 | 216,64 | 221,27 | 213,27 | 220,98 | 0,08% | 726.390,00 |
| 26.02.2026 | 221,44 | 221,82 | 216,50 | 220,80 | 0,18% | 671.586,00 |
| 25.02.2026 | 225,16 | 225,16 | 215,67 | 220,40 | -1,47% | 1.032.041,00 |
| 24.02.2026 | 220,08 | 227,34 | 219,57 | 223,69 | 3,87% | 1.147.269,00 |
| 20.02.2026 | 211,51 | 220,76 | 211,51 | 215,36 | 0,77% | 877.669,00 |
| 19.02.2026 | 216,32 | 218,41 | 212,79 | 213,71 | -2,17% | 753.493,00 |
| 18.02.2026 | 218,54 | 223,40 | 217,30 | 218,46 | -0,27% | 596.381,00 |
| 17.02.2026 | 220,16 | 222,47 | 216,86 | 219,05 | -0,52% | 568.392,00 |
| 13.02.2026 | 213,37 | 221,62 | 211,36 | 220,19 | 3,09% | 1.051.921,00 |
| 12.02.2026 | 225,25 | 227,00 | 210,07 | 213,58 | -4,69% | 1.583.852,00 |
| 11.02.2026 | 225,71 | 229,30 | 221,40 | 224,08 | 0,60% | 878.814,00 |
| 10.02.2026 | 215,78 | 223,38 | 211,00 | 222,74 | 2,84% | 1.525.442,00 |
| 09.02.2026 | 211,82 | 218,58 | 207,42 | 216,59 | 2,26% | 1.487.336,00 |
| 06.02.2026 | 201,95 | 213,19 | 199,07 | 211,80 | 5,90% | 3.292.930,00 |
| 05.02.2026 | 187,88 | 204,99 | 187,88 | 200,00 | 12,17% | 4.799.899,00 |
| 04.02.2026 | 172,71 | 182,02 | 171,52 | 178,30 | 4,17% | 2.196.225,00 |
| 03.02.2026 | 170,00 | 176,52 | 167,70 | 171,16 | 0,61% | 1.555.495,00 |
| 02.02.2026 | 160,51 | 170,77 | 159,85 | 170,12 | 5,34% | 1.582.518,00 |
| 30.01.2026 | 160,78 | 162,85 | 158,61 | 161,50 | -0,35% | 1.015.180,00 |
| 29.01.2026 | 158,02 | 163,00 | 157,45 | 162,06 | 3,39% | 930.455,00 |
| 28.01.2026 | 156,17 | 158,37 | 152,88 | 156,74 | 1,39% | 757.890,00 |
| 27.01.2026 | 151,86 | 155,68 | 151,45 | 154,59 | 1,18% | 454.399,00 |
| 26.01.2026 | 156,08 | 157,11 | 152,67 | 152,78 | -3,86% | 422.313,00 |
| 22.01.2026 | 160,45 | 162,20 | 157,59 | 158,92 | 0,18% | 581.422,00 |
| 21.01.2026 | 154,13 | 160,96 | 153,54 | 158,64 | 4,19% | 831.269,00 |
| 20.01.2026 | 157,25 | 158,71 | 151,40 | 152,26 | -4,90% | 678.037,00 |
| 16.01.2026 | 158,16 | 160,59 | 156,54 | 160,11 | 1,23% | 538.146,00 |
| 15.01.2026 | 156,44 | 159,05 | 155,23 | 158,16 | 1,85% | 647.381,00 |
| 14.01.2026 | 155,46 | 156,76 | 153,74 | 155,29 | 0,84% | 473.039,00 |
| 13.01.2026 | 154,80 | 155,00 | 152,62 | 153,99 | 1,18% | 684.554,00 |
| 12.01.2026 | 152,44 | 155,04 | 148,51 | 152,19 | -0,30% | 846.371,00 |
| 09.01.2026 | 154,19 | 157,84 | 150,30 | 152,65 | -1,05% | 961.999,00 |
| 08.01.2026 | 150,27 | 156,49 | 147,72 | 154,27 | 2,55% | 1.167.394,00 |
| 07.01.2026 | 156,86 | 157,26 | 150,04 | 150,43 | -4,57% | 613.336,00 |
| 06.01.2026 | 147,85 | 157,75 | 146,89 | 157,63 | 5,94% | 709.486,00 |
| 05.01.2026 | 147,72 | 151,00 | 147,27 | 148,79 | 1,84% | 545.467,00 |
| 02.01.2026 | 141,98 | 146,85 | 140,50 | 146,10 | 4,12% | 533.529,00 |
| 31.12.2025 | 142,17 | 142,17 | 139,55 | 140,32 | -1,45% | 463.974,00 |
| 30.12.2025 | 142,04 | 143,84 | 142,04 | 142,39 | -0,80% | 300.142,00 |
| 29.12.2025 | 144,60 | 145,00 | 142,93 | 143,54 | -1,17% | 434.209,00 |
| 26.12.2025 | 144,97 | 146,07 | 143,74 | 145,24 | 0,09% | 399.293,00 |
| 24.12.2025 | 143,97 | 146,34 | 143,79 | 145,11 | 0,70% | 228.542,00 |
| 23.12.2025 | 143,36 | 144,67 | 142,02 | 144,10 | 0,64% | 591.281,00 |
| 22.12.2025 | 141,03 | 144,79 | 140,06 | 143,18 | 2,28% | 702.176,00 |
| 19.12.2025 | 141,63 | 142,30 | 139,41 | 139,99 | -0,67% | 1.125.586,00 |
| 18.12.2025 | 143,26 | 144,71 | 139,86 | 140,93 | -0,49% | 785.715,00 |
| 17.12.2025 | 144,62 | 146,82 | 141,03 | 141,63 | -1,79% | 640.176,00 |
| 16.12.2025 | 147,94 | 149,50 | 143,45 | 144,21 | -2,59% | 1.037.056,00 |
| 15.12.2025 | 151,82 | 151,98 | 146,95 | 148,04 | -1,41% | 520.548,00 |
| 12.12.2025 | 153,32 | 155,34 | 148,26 | 150,16 | -1,64% | 551.734,00 |
| 11.12.2025 | 152,61 | 157,25 | 152,08 | 152,66 | -0,44% | 873.242,00 |
| 10.12.2025 | 145,72 | 155,00 | 144,66 | 153,34 | 3,02% | 1.302.643,00 |
| 09.12.2025 | 147,55 | 150,91 | 146,26 | 148,85 | 1,88% | 1.076.467,00 |
| 08.12.2025 | 145,77 | 147,69 | 144,80 | 146,10 | 0,32% | 705.713,00 |
| 05.12.2025 | 141,56 | 145,83 | 140,19 | 145,63 | 2,96% | 979.630,00 |
| 04.12.2025 | 137,67 | 143,82 | 137,00 | 141,44 | 2,50% | 917.818,00 |
| 03.12.2025 | 143,45 | 146,34 | 137,18 | 137,99 | -3,75% | 1.312.570,00 |
| 02.12.2025 | 145,63 | 146,44 | 143,02 | 143,37 | -1,12% | 515.574,00 |
| 01.12.2025 | 144,02 | 146,61 | 142,73 | 144,99 | -0,68% | 601.482,00 |
| 28.11.2025 | 143,51 | 148,27 | 143,51 | 145,99 | 0,23% | 309.130,00 |
| 26.11.2025 | 146,70 | 149,18 | 145,01 | 145,65 | -1,02% | 817.300,00 |
| 25.11.2025 | 144,06 | 147,33 | 143,20 | 147,15 | 2,96% | 759.140,00 |
| 24.11.2025 | 137,65 | 143,55 | 136,82 | 142,92 | 11,01% | 746.206,00 |
| 20.11.2025 | 133,12 | 134,49 | 128,45 | 128,75 | -1,71% | 719.339,00 |
| 19.11.2025 | 131,01 | 131,81 | 128,99 | 130,99 | 0,77% | 627.892,00 |
| 18.11.2025 | 128,66 | 132,79 | 127,96 | 129,99 | 0,32% | 883.372,00 |
| 17.11.2025 | 136,52 | 137,38 | 128,57 | 129,58 | -5,79% | 988.618,00 |
| 13.11.2025 | 137,82 | 142,15 | 136,20 | 137,55 | -0,31% | 1.370.067,00 |
| 12.11.2025 | 134,65 | 141,13 | 132,46 | 137,98 | 3,92% | 1.824.451,00 |
| 11.11.2025 | 133,68 | 135,02 | 132,24 | 132,77 | -1,04% | 555.764,00 |
| 10.11.2025 | 136,57 | 138,89 | 134,05 | 134,17 | -1,32% | 821.767,00 |
| 07.11.2025 | 133,91 | 136,38 | 132,21 | 135,96 | 0,44% | 931.143,00 |
| 06.11.2025 | 138,60 | 139,46 | 132,53 | 135,36 | -1,66% | 845.485,00 |
| 05.11.2025 | 135,58 | 140,37 | 133,89 | 137,65 | 1,81% | 833.686,00 |
| 04.11.2025 | 133,86 | 135,99 | 132,50 | 135,20 | -1,28% | 941.225,00 |
| 03.11.2025 | 141,79 | 144,27 | 136,56 | 136,95 | -2,80% | 855.062,00 |
| 31.10.2025 | 145,07 | 145,60 | 137,70 | 140,89 | -2,88% | 1.293.872,00 |
| 30.10.2025 | 147,22 | 150,41 | 144,23 | 145,07 | -3,69% | 1.524.905,00 |
| 29.10.2025 | 145,48 | 153,68 | 145,48 | 150,63 | 4,09% | 1.337.488,00 |
| 28.10.2025 | 145,90 | 147,30 | 143,60 | 144,71 | -1,22% | 674.698,00 |
| 27.10.2025 | 149,69 | 150,80 | 145,85 | 146,50 | -0,55% | 714.516,00 |
| 24.10.2025 | 149,99 | 150,16 | 146,08 | 147,31 | -0,06% | 534.969,00 |
| 23.10.2025 | 142,04 | 147,54 | 142,04 | 147,40 | 4,39% | 493.483,00 |
| 22.10.2025 | 146,11 | 146,97 | 141,10 | 141,20 | -3,89% | 663.319,00 |
| 21.10.2025 | 145,31 | 150,00 | 144,72 | 146,92 | 1,30% | 418.427,00 |
| 20.10.2025 | 142,38 | 146,39 | 141,75 | 145,04 | 3,28% | 642.156,00 |
| 17.10.2025 | 143,78 | 143,78 | 140,00 | 140,44 | -2,33% | 615.254,00 |
| 16.10.2025 | 147,50 | 147,50 | 142,43 | 143,79 | -1,13% | 641.611,00 |
| 15.10.2025 | 144,93 | 147,00 | 142,71 | 145,43 | 1,60% | 798.065,00 |
| 14.10.2025 | 136,02 | 144,66 | 134,52 | 143,14 | 2,79% | 549.215,00 |
| 13.10.2025 | 138,44 | 141,37 | 136,00 | 139,26 | 3,35% | 572.986,00 |
| 10.10.2025 | 144,97 | 145,78 | 134,12 | 134,74 | -7,22% | 886.295,00 |
| 09.10.2025 | 147,68 | 149,23 | 143,88 | 145,22 | -1,57% | 686.171,00 |
| 08.10.2025 | 143,49 | 148,43 | 142,53 | 147,54 | 2,49% | 491.852,00 |