196,390$
0,61%
Echtzeit-Aktienkurs Regal Rexnord Corp
Bid:
Ask:
Aktienkurse zur Regal Rexnord Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 194,54 | 197,83 | 190,01 | 196,39 | 0,61% | 837.728,00 |
| 20.05.2026 | 189,35 | 200,41 | 187,57 | 195,19 | 4,67% | 1.735.571,00 |
| 19.05.2026 | 184,04 | 191,02 | 180,80 | 186,49 | -0,92% | 969.405,00 |
| 18.05.2026 | 196,67 | 196,67 | 186,27 | 188,22 | -4,53% | 1.398.246,00 |
| 15.05.2026 | 203,07 | 203,07 | 195,14 | 197,16 | -4,93% | 814.082,00 |
| 14.05.2026 | 207,97 | 210,92 | 205,66 | 207,38 | 0,81% | 810.630,00 |
| 13.05.2026 | 211,77 | 211,77 | 202,61 | 205,72 | -1,94% | 1.055.370,00 |
| 12.05.2026 | 208,51 | 211,27 | 201,86 | 209,78 | -0,73% | 789.082,00 |
| 11.05.2026 | 213,85 | 217,27 | 209,34 | 211,33 | -1,41% | 1.445.928,00 |
| 08.05.2026 | 210,55 | 217,38 | 208,48 | 214,36 | 3,93% | 1.535.643,00 |
| 07.05.2026 | 211,17 | 217,84 | 201,00 | 206,26 | -10,85% | 3.465.788,00 |
| 06.05.2026 | 226,66 | 236,35 | 225,76 | 231,37 | 4,21% | 2.194.242,00 |
| 05.05.2026 | 215,63 | 224,98 | 215,58 | 222,02 | 4,48% | 1.513.518,00 |
| 04.05.2026 | 213,00 | 216,63 | 210,73 | 212,49 | -0,25% | 892.274,00 |
| 01.05.2026 | 214,16 | 218,38 | 210,68 | 213,02 | -0,93% | 965.994,00 |
| 30.04.2026 | 207,05 | 216,54 | 207,05 | 215,03 | 5,50% | 1.034.532,00 |
| 29.04.2026 | 209,96 | 212,90 | 203,45 | 203,82 | -2,74% | 928.049,00 |
| 28.04.2026 | 210,91 | 212,37 | 205,71 | 209,56 | -1,74% | 743.574,00 |
| 27.04.2026 | 213,79 | 219,18 | 210,46 | 213,28 | 0,49% | 864.422,00 |
| 24.04.2026 | 213,24 | 215,68 | 207,87 | 212,25 | -0,57% | 1.039.964,00 |
| 23.04.2026 | 211,72 | 216,27 | 210,03 | 213,47 | 1,10% | 808.688,00 |
| 22.04.2026 | 212,75 | 217,05 | 210,62 | 211,14 | 0,66% | 1.886.303,00 |
| 21.04.2026 | 207,71 | 212,51 | 207,37 | 209,76 | 0,87% | 847.419,00 |
| 20.04.2026 | 204,43 | 209,49 | 202,72 | 207,96 | 1,25% | 610.913,00 |
| 17.04.2026 | 200,96 | 208,27 | 200,17 | 205,40 | 4,76% | 1.058.541,00 |
| 16.04.2026 | 193,68 | 200,68 | 192,50 | 196,07 | 1,38% | 1.617.166,00 |
| 15.04.2026 | 207,17 | 207,17 | 193,00 | 193,41 | -7,61% | 2.066.415,00 |
| 14.04.2026 | 210,96 | 216,03 | 205,79 | 209,35 | -0,31% | 1.108.350,00 |
| 13.04.2026 | 207,27 | 210,49 | 204,35 | 210,01 | 0,81% | 742.821,00 |
| 10.04.2026 | 210,00 | 211,17 | 207,44 | 208,33 | 0,33% | 826.036,00 |
| 09.04.2026 | 202,11 | 209,91 | 202,11 | 207,65 | 1,71% | 768.875,00 |
| 08.04.2026 | 193,31 | 206,76 | 193,31 | 204,15 | 10,13% | 1.199.645,00 |
| 07.04.2026 | 183,89 | 189,20 | 182,69 | 185,38 | 0,03% | 867.306,00 |
| 06.04.2026 | 184,39 | 185,85 | 180,38 | 185,33 | 0,73% | 724.337,00 |
| 02.04.2026 | 184,11 | 190,22 | 180,27 | 183,99 | -3,86% | 1.077.848,00 |
| 01.04.2026 | 189,91 | 196,52 | 189,91 | 191,38 | 2,20% | 1.022.987,00 |
| 31.03.2026 | 181,05 | 191,51 | 180,48 | 187,26 | 5,09% | 1.111.425,00 |
| 30.03.2026 | 188,45 | 188,45 | 176,10 | 178,19 | -2,85% | 531.053,00 |
| 27.03.2026 | 185,26 | 187,26 | 181,97 | 183,42 | -2,12% | 918.036,00 |
| 26.03.2026 | 191,80 | 193,80 | 186,09 | 187,39 | -3,97% | 771.001,00 |
| 25.03.2026 | 192,84 | 196,42 | 191,62 | 195,13 | 2,98% | 1.012.541,00 |
| 24.03.2026 | 181,96 | 192,16 | 179,23 | 189,49 | 3,02% | 889.411,00 |
| 23.03.2026 | 181,48 | 191,70 | 181,48 | 183,94 | 4,87% | 1.634.316,00 |
| 20.03.2026 | 183,57 | 185,70 | 172,94 | 175,40 | -5,40% | 1.676.739,00 |
| 19.03.2026 | 181,20 | 186,17 | 178,55 | 185,41 | 0,09% | 1.502.517,00 |
| 18.03.2026 | 191,68 | 192,65 | 185,00 | 185,25 | -2,70% | 894.767,00 |
| 17.03.2026 | 190,20 | 193,32 | 188,88 | 190,40 | 1,04% | 960.651,00 |
| 16.03.2026 | 187,80 | 191,56 | 185,72 | 188,44 | 1,19% | 868.515,00 |
| 13.03.2026 | 190,30 | 194,67 | 185,23 | 186,22 | -0,75% | 840.223,00 |
| 12.03.2026 | 196,36 | 198,55 | 184,66 | 187,63 | -7,30% | 1.493.268,00 |
| 11.03.2026 | 199,29 | 203,01 | 193,05 | 202,40 | 0,50% | 1.100.638,00 |
| 10.03.2026 | 196,53 | 207,02 | 193,92 | 201,40 | 2,76% | 1.814.458,00 |
| 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 | 2,51% | 1.147.269,00 |
| 23.02.2026 | 212,27 | 219,93 | 212,00 | 218,21 | 1,32% | 1.040.974,00 |
| 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 |