155,290$
0,84%
Echtzeit-Aktienkurs Regal Rexnord Corp
Bid:
Ask:
Aktienkurse zur Regal Rexnord Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 150,98 | 152,11 | 143,46 | 143,96 | -4,07% | 943.311,00 |
| 06.10.2025 | 149,17 | 151,66 | 145,42 | 150,06 | 4,45% | 754.421,00 |
| 02.10.2025 | 143,85 | 145,10 | 141,53 | 143,66 | 0,34% | 664.450,00 |
| 01.10.2025 | 143,05 | 144,50 | 141,12 | 143,18 | -0,18% | 807.374,00 |
| 30.09.2025 | 143,43 | 144,90 | 139,90 | 143,44 | -0,64% | 787.329,00 |
| 29.09.2025 | 145,19 | 145,19 | 142,15 | 144,37 | 0,32% | 677.693,00 |
| 26.09.2025 | 140,83 | 144,64 | 140,83 | 143,91 | 2,06% | 698.892,00 |
| 25.09.2025 | 141,48 | 142,00 | 139,61 | 141,00 | -1,38% | 481.032,00 |
| 24.09.2025 | 144,23 | 145,38 | 140,14 | 142,98 | -0,90% | 720.153,00 |
| 23.09.2025 | 144,95 | 147,34 | 143,09 | 144,28 | 0,08% | 725.916,00 |
| 22.09.2025 | 142,59 | 144,83 | 141,96 | 144,17 | 0,50% | 900.908,00 |
| 19.09.2025 | 144,47 | 146,04 | 141,55 | 143,45 | -0,67% | 874.381,00 |
| 18.09.2025 | 142,33 | 145,42 | 141,22 | 144,42 | 2,91% | 627.636,00 |
| 17.09.2025 | 142,28 | 145,99 | 139,10 | 140,33 | -0,67% | 771.202,00 |
| 16.09.2025 | 139,95 | 141,38 | 138,51 | 141,28 | 0,15% | 703.786,00 |
| 15.09.2025 | 141,65 | 142,49 | 137,79 | 141,07 | 1,59% | 840.759,00 |
| 12.09.2025 | 143,50 | 143,95 | 138,37 | 138,86 | -4,19% | 1.039.843,00 |
| 11.09.2025 | 142,10 | 145,85 | 140,47 | 144,93 | 2,47% | 632.238,00 |
| 10.09.2025 | 143,84 | 146,02 | 140,15 | 141,43 | -0,67% | 740.851,00 |
| 09.09.2025 | 142,90 | 143,23 | 140,56 | 142,39 | -0,93% | 463.768,00 |
| 08.09.2025 | 144,91 | 145,66 | 142,56 | 143,72 | -1,26% | 622.469,00 |
| 05.09.2025 | 148,38 | 150,25 | 145,04 | 145,56 | -1,17% | 1.086.780,00 |
| 04.09.2025 | 142,14 | 147,69 | 140,95 | 147,29 | 3,59% | 918.250,00 |
| 03.09.2025 | 146,05 | 146,05 | 140,98 | 142,18 | -2,72% | 918.957,00 |
| 02.09.2025 | 146,34 | 148,16 | 145,27 | 146,15 | -2,13% | 551.116,00 |
| 29.08.2025 | 152,57 | 152,57 | 148,54 | 149,33 | -2,34% | 621.473,00 |
| 28.08.2025 | 153,83 | 154,40 | 150,66 | 152,91 | 0,12% | 540.291,00 |
| 27.08.2025 | 149,95 | 153,64 | 149,11 | 152,72 | 0,99% | 439.448,00 |
| 26.08.2025 | 153,52 | 154,31 | 150,75 | 151,22 | -1,16% | 450.861,00 |
| 25.08.2025 | 153,47 | 154,72 | 152,71 | 153,00 | -0,80% | 422.159,00 |
| 22.08.2025 | 144,23 | 155,20 | 144,23 | 154,24 | 7,31% | 890.502,00 |
| 21.08.2025 | 144,19 | 144,90 | 142,22 | 143,73 | -0,79% | 848.205,00 |
| 20.08.2025 | 146,73 | 147,97 | 144,04 | 144,87 | -2,42% | 788.765,00 |
| 19.08.2025 | 146,59 | 149,72 | 146,59 | 148,47 | 1,23% | 575.253,00 |