145,580$
-1,78%
Echtzeit-Aktienkurs Regal Rexnord Corp
Bid:
Ask:
Aktienkurse zur Regal Rexnord Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 149,43 | 149,43 | 145,08 | 145,58 | -1,78% | 553.043,00 |
| 14.08.2025 | 149,80 | 150,36 | 147,23 | 148,22 | -4,11% | 1.054.574,00 |
| 13.08.2025 | 144,71 | 154,99 | 143,73 | 154,57 | 8,10% | 1.664.668,00 |
| 12.08.2025 | 138,97 | 143,68 | 138,17 | 142,99 | 3,65% | 816.338,00 |
| 11.08.2025 | 140,66 | 141,06 | 136,82 | 137,95 | -0,76% | 673.797,00 |
| 08.08.2025 | 142,88 | 142,88 | 138,32 | 139,00 | -1,43% | 891.153,00 |
| 07.08.2025 | 147,08 | 148,90 | 140,13 | 141,01 | -3,18% | 1.332.780,00 |
| 06.08.2025 | 137,69 | 153,67 | 135,55 | 145,64 | 0,22% | 2.578.466,00 |
| 05.08.2025 | 147,26 | 149,03 | 143,66 | 145,32 | -1,48% | 1.059.571,00 |
| 04.08.2025 | 150,00 | 150,30 | 146,88 | 147,51 | -1,13% | 872.807,00 |
| 01.08.2025 | 149,29 | 149,79 | 146,30 | 149,19 | -2,41% | 902.648,00 |
| 31.07.2025 | 152,82 | 154,94 | 150,30 | 152,88 | -0,48% | 1.212.635,00 |
| 30.07.2025 | 157,21 | 158,88 | 152,01 | 153,62 | -1,65% | 1.409.646,00 |
| 29.07.2025 | 159,90 | 160,40 | 155,30 | 156,19 | -2,33% | 997.500,00 |
| 28.07.2025 | 157,73 | 160,05 | 155,09 | 159,91 | 1,72% | 1.417.922,00 |
| 25.07.2025 | 155,99 | 157,39 | 154,01 | 157,20 | 1,79% | 441.400,00 |
| 24.07.2025 | 153,32 | 155,30 | 151,99 | 154,44 | 0,73% | 581.067,00 |
| 23.07.2025 | 151,84 | 153,62 | 149,57 | 153,32 | 2,74% | 613.710,00 |
| 22.07.2025 | 148,89 | 151,07 | 148,21 | 149,23 | 0,32% | 587.711,00 |
| 21.07.2025 | 153,30 | 153,48 | 148,74 | 148,76 | -2,29% | 475.619,00 |
| 18.07.2025 | 153,38 | 153,74 | 150,73 | 152,25 | -0,05% | 715.489,00 |
| 17.07.2025 | 146,17 | 153,23 | 146,17 | 152,32 | 4,36% | 781.237,00 |
| 16.07.2025 | 146,11 | 146,80 | 143,69 | 145,95 | 0,22% | 801.122,00 |
| 15.07.2025 | 147,90 | 149,07 | 145,62 | 145,63 | -0,48% | 828.883,00 |
| 14.07.2025 | 151,25 | 151,25 | 145,30 | 146,33 | -3,66% | 864.977,00 |
| 11.07.2025 | 149,55 | 152,71 | 149,00 | 151,89 | 0,14% | 523.182,00 |
| 10.07.2025 | 150,49 | 154,01 | 150,49 | 151,68 | 0,68% | 384.282,00 |
| 09.07.2025 | 150,99 | 152,35 | 148,48 | 150,65 | 0,76% | 769.082,00 |
| 08.07.2025 | 150,13 | 151,77 | 149,05 | 149,52 | 0,34% | 950.207,00 |
| 07.07.2025 | 149,53 | 153,05 | 147,43 | 149,02 | -1,77% | 581.485,00 |
| 03.07.2025 | 152,76 | 154,85 | 150,68 | 151,70 | -0,05% | 585.581,00 |
| 02.07.2025 | 147,59 | 152,20 | 146,73 | 151,77 | 3,46% | 702.005,00 |
| 01.07.2025 | 143,77 | 149,93 | 143,52 | 146,70 | 1,20% | 1.080.773,00 |
| 30.06.2025 | 146,23 | 146,85 | 143,90 | 144,96 | -1,06% | 657.027,00 |
| 27.06.2025 | 146,60 | 149,18 | 145,60 | 146,51 | -0,33% | 1.381.574,00 |
| 26.06.2025 | 144,66 | 148,02 | 143,97 | 147,00 | 2,35% | 689.345,00 |
| 25.06.2025 | 144,59 | 145,65 | 142,21 | 143,63 | -1,03% | 849.951,00 |
| 24.06.2025 | 144,83 | 146,13 | 143,01 | 145,13 | 2,92% | 676.134,00 |
| 23.06.2025 | 139,25 | 141,36 | 136,16 | 141,01 | 0,95% | 545.812,00 |
| 20.06.2025 | 141,02 | 142,05 | 138,39 | 139,68 | 0,00% | 556.731,00 |
| 18.06.2025 | 138,94 | 142,53 | 138,32 | 139,68 | 0,50% | 395.940,00 |
| 17.06.2025 | 140,86 | 142,21 | 138,85 | 138,98 | -2,27% | 435.754,00 |
| 16.06.2025 | 140,29 | 142,72 | 139,68 | 142,21 | 3,28% | 525.882,00 |
| 13.06.2025 | 138,62 | 140,76 | 136,50 | 137,69 | -2,81% | 562.231,00 |
| 12.06.2025 | 142,45 | 142,61 | 140,19 | 141,67 | -1,53% | 516.480,00 |
| 11.06.2025 | 144,30 | 146,03 | 143,27 | 143,87 | -0,06% | 655.058,00 |
| 10.06.2025 | 142,67 | 144,99 | 141,44 | 143,95 | 1,31% | 635.280,00 |
| 09.06.2025 | 142,33 | 143,77 | 139,88 | 142,09 | 1,61% | 593.200,00 |
| 06.06.2025 | 140,98 | 141,92 | 139,30 | 139,84 | 1,03% | 624.112,00 |
| 05.06.2025 | 136,44 | 140,69 | 136,11 | 138,42 | 1,56% | 661.609,00 |
| 04.06.2025 | 136,21 | 137,64 | 136,16 | 136,30 | 0,20% | 512.247,00 |
| 03.06.2025 | 132,73 | 137,20 | 131,02 | 136,03 | 3,23% | 541.395,00 |
| 02.06.2025 | 133,33 | 133,83 | 130,47 | 131,78 | -1,24% | 407.066,00 |
| 30.05.2025 | 135,53 | 136,37 | 132,18 | 133,44 | -2,85% | 636.680,00 |
| 29.05.2025 | 138,05 | 139,00 | 136,28 | 137,35 | 0,30% | 443.036,00 |
| 28.05.2025 | 138,90 | 140,20 | 136,55 | 136,94 | -1,88% | 594.997,00 |
| 27.05.2025 | 137,21 | 139,74 | 135,90 | 139,57 | 3,86% | 535.966,00 |
| 23.05.2025 | 131,26 | 135,16 | 130,26 | 134,38 | -0,46% | 531.130,00 |
| 22.05.2025 | 133,51 | 135,48 | 132,77 | 135,00 | 0,25% | 568.019,00 |
| 21.05.2025 | 137,11 | 139,30 | 134,59 | 134,66 | -4,28% | 886.889,00 |
| 20.05.2025 | 141,45 | 142,66 | 139,67 | 140,68 | -0,44% | 641.822,00 |
| 19.05.2025 | 139,10 | 143,17 | 138,28 | 141,30 | -0,09% | 586.791,00 |
| 16.05.2025 | 140,38 | 142,15 | 139,45 | 141,43 | 1,24% | 870.859,00 |
| 15.05.2025 | 140,66 | 141,18 | 139,50 | 139,70 | -1,84% | 597.331,00 |
| 14.05.2025 | 143,72 | 144,46 | 141,26 | 142,32 | -1,40% | 543.380,00 |
| 13.05.2025 | 145,55 | 148,00 | 144,27 | 144,34 | -0,49% | 939.137,00 |
| 12.05.2025 | 142,00 | 147,02 | 141,58 | 145,05 | 8,07% | 1.821.637,00 |
| 09.05.2025 | 133,42 | 134,97 | 131,52 | 134,22 | 1,54% | 972.839,00 |
| 08.05.2025 | 133,35 | 135,54 | 130,82 | 132,19 | 1,76% | 1.089.289,00 |
| 07.05.2025 | 126,02 | 130,46 | 124,73 | 129,90 | 3,72% | 1.634.288,00 |
| 06.05.2025 | 128,67 | 128,67 | 121,44 | 125,24 | 13,57% | 1.722.310,00 |
| 05.05.2025 | 109,50 | 112,31 | 109,50 | 110,28 | -1,30% | 1.111.421,00 |
| 02.05.2025 | 109,22 | 113,51 | 108,44 | 111,73 | 4,11% | 680.898,00 |
| 01.05.2025 | 106,44 | 108,81 | 105,96 | 107,32 | 1,40% | 1.062.292,00 |
| 30.04.2025 | 103,02 | 106,22 | 102,23 | 105,84 | -1,00% | 696.799,00 |
| 29.04.2025 | 105,83 | 107,71 | 105,15 | 106,91 | 0,83% | 445.943,00 |
| 28.04.2025 | 107,19 | 109,28 | 104,65 | 106,03 | -0,93% | 647.554,00 |
| 25.04.2025 | 105,24 | 107,10 | 104,76 | 107,02 | 0,64% | 616.492,00 |
| 24.04.2025 | 102,68 | 106,94 | 101,56 | 106,34 | 3,66% | 603.601,00 |
| 23.04.2025 | 105,43 | 109,33 | 102,06 | 102,59 | 1,37% | 675.769,00 |
| 22.04.2025 | 98,15 | 101,49 | 98,15 | 101,20 | 4,04% | 617.310,00 |
| 21.04.2025 | 96,85 | 97,52 | 95,05 | 97,27 | -1,14% | 729.279,00 |
| 17.04.2025 | 96,85 | 99,21 | 95,84 | 98,39 | 1,81% | 839.501,00 |
| 16.04.2025 | 97,55 | 98,42 | 94,42 | 96,64 | -2,34% | 766.473,00 |
| 15.04.2025 | 99,95 | 101,22 | 98,15 | 98,96 | -1,50% | 587.929,00 |
| 14.04.2025 | 102,01 | 102,12 | 97,00 | 100,47 | 1,19% | 1.084.163,00 |
| 11.04.2025 | 96,00 | 99,36 | 93,11 | 99,29 | 2,70% | 1.542.628,00 |
| 10.04.2025 | 102,44 | 102,65 | 94,19 | 96,68 | -9,81% | 1.019.312,00 |
| 09.04.2025 | 92,70 | 108,18 | 91,60 | 107,20 | 13,97% | 1.243.415,00 |
| 08.04.2025 | 99,59 | 100,88 | 92,29 | 94,06 | -1,80% | 1.185.824,00 |
| 07.04.2025 | 94,00 | 99,93 | 90,56 | 95,78 | -3,11% | 2.061.884,00 |
| 04.04.2025 | 95,64 | 98,93 | 92,50 | 98,85 | -3,76% | 1.534.693,00 |
| 03.04.2025 | 112,36 | 114,56 | 102,14 | 102,71 | -15,47% | 1.718.396,00 |
| 02.04.2025 | 112,87 | 121,92 | 112,83 | 121,51 | 5,92% | 763.937,00 |
| 01.04.2025 | 112,68 | 115,75 | 111,21 | 114,72 | 0,76% | 534.098,00 |
| 31.03.2025 | 115,00 | 115,35 | 111,15 | 113,85 | -3,54% | 937.727,00 |
| 28.03.2025 | 119,98 | 120,52 | 116,21 | 118,03 | -2,28% | 693.388,00 |
| 27.03.2025 | 122,11 | 122,52 | 119,36 | 120,79 | -1,73% | 586.536,00 |
| 26.03.2025 | 124,80 | 125,81 | 122,15 | 122,92 | -1,57% | 417.102,00 |
| 25.03.2025 | 125,03 | 127,15 | 122,43 | 124,88 | 0,39% | 511.941,00 |