147,310$
-0,06%
Echtzeit-Aktienkurs Regal Rexnord Corp
Bid:
Ask:
Aktienkurse zur Regal Rexnord Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.08.2025 | 146,62 | 146,85 | 145,50 | 146,66 | 0,74% | 504.489,00 |
| 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 |