139,840$
1,03%
Echtzeit-Aktienkurs Regal Rexnord Corp
Bid:
Ask:
Aktienkurse zur Regal Rexnord Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 122,81 | 125,01 | 122,81 | 124,40 | 3,03% | 564.267,00 |
| 21.03.2025 | 119,34 | 121,96 | 117,77 | 120,74 | -2,26% | 821.993,00 |
| 20.03.2025 | 122,37 | 124,89 | 121,14 | 123,53 | 0,18% | 927.053,00 |
| 19.03.2025 | 118,70 | 124,27 | 118,70 | 123,31 | 3,82% | 838.915,00 |
| 18.03.2025 | 116,97 | 120,40 | 115,89 | 118,77 | 0,30% | 437.645,00 |
| 17.03.2025 | 116,14 | 119,03 | 115,53 | 118,41 | 1,45% | 845.494,00 |
| 14.03.2025 | 116,58 | 117,18 | 114,36 | 116,72 | 1,59% | 891.014,00 |
| 13.03.2025 | 118,44 | 118,57 | 114,21 | 114,89 | -3,22% | 523.623,00 |
| 12.03.2025 | 120,00 | 120,42 | 116,46 | 118,71 | 0,17% | 583.738,00 |
| 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 |