214,030$
-0,35%
Echtzeit-Aktienkurs Regal Rexnord Corp
Bid:
Ask:
Aktienkurse zur Regal Rexnord Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 212,00 | 217,15 | 211,66 | 214,03 | -0,35% | 725.187,00 |
| 22.07.2026 | 209,19 | 216,79 | 208,70 | 214,79 | 0,69% | 777.744,00 |
| 21.07.2026 | 211,24 | 213,53 | 205,99 | 213,31 | 3,76% | 797.240,00 |
| 20.07.2026 | 210,02 | 213,99 | 205,26 | 205,58 | -0,59% | 790.481,00 |
| 17.07.2026 | 202,98 | 211,41 | 200,83 | 206,81 | -2,45% | 969.731,00 |
| 16.07.2026 | 208,83 | 215,83 | 208,38 | 212,00 | -0,61% | 604.345,00 |
| 15.07.2026 | 212,94 | 213,86 | 205,48 | 213,31 | 1,00% | 1.025.037,00 |
| 14.07.2026 | 214,48 | 217,07 | 208,99 | 211,20 | 1,32% | 708.930,00 |
| 13.07.2026 | 214,52 | 217,71 | 208,41 | 208,45 | -3,00% | 693.913,00 |
| 10.07.2026 | 211,18 | 218,93 | 208,76 | 214,90 | 3,29% | 1.209.683,00 |
| 09.07.2026 | 214,82 | 218,47 | 207,72 | 208,06 | -0,18% | 1.207.486,00 |
| 08.07.2026 | 207,45 | 211,05 | 204,63 | 208,44 | -1,51% | 828.883,00 |
| 07.07.2026 | 213,64 | 215,38 | 202,05 | 211,63 | -2,88% | 1.360.490,00 |
| 06.07.2026 | 219,24 | 222,82 | 216,52 | 217,91 | -0,25% | 936.004,00 |
| 02.07.2026 | 229,00 | 231,62 | 211,17 | 218,45 | -4,76% | 1.591.153,00 |
| 01.07.2026 | 247,80 | 247,80 | 225,00 | 229,36 | -3,71% | 2.012.375,00 |
| 30.06.2026 | 227,54 | 239,00 | 224,02 | 238,19 | 8,33% | 2.423.597,00 |
| 29.06.2026 | 217,64 | 222,75 | 215,09 | 219,88 | 0,06% | 717.951,00 |
| 26.06.2026 | 222,13 | 226,76 | 214,26 | 219,75 | -3,27% | 1.924.483,00 |
| 25.06.2026 | 227,10 | 234,99 | 220,08 | 227,18 | 3,85% | 1.345.501,00 |
| 24.06.2026 | 219,05 | 222,33 | 214,65 | 218,75 | 0,26% | 1.360.550,00 |
| 23.06.2026 | 220,20 | 225,47 | 216,25 | 218,18 | -5,66% | 974.425,00 |
| 22.06.2026 | 227,83 | 231,71 | 225,99 | 231,28 | 1,98% | 615.977,00 |
| 18.06.2026 | 227,99 | 232,64 | 226,60 | 226,78 | 2,37% | 1.017.773,00 |
| 17.06.2026 | 224,61 | 229,23 | 219,63 | 221,52 | -0,45% | 979.269,00 |
| 16.06.2026 | 222,48 | 226,38 | 221,01 | 222,53 | 1,68% | 915.435,00 |
| 15.06.2026 | 221,23 | 225,14 | 218,83 | 218,85 | 3,08% | 998.998,00 |
| 12.06.2026 | 213,58 | 216,43 | 209,96 | 212,31 | 0,51% | 604.868,00 |
| 11.06.2026 | 203,82 | 212,12 | 201,88 | 211,24 | 5,38% | 976.446,00 |
| 10.06.2026 | 210,56 | 211,89 | 199,34 | 200,45 | -6,02% | 1.165.455,00 |
| 09.06.2026 | 213,47 | 219,61 | 202,57 | 213,30 | 1,44% | 1.090.182,00 |
| 08.06.2026 | 209,25 | 213,62 | 206,38 | 210,28 | 2,88% | 948.927,00 |
| 05.06.2026 | 212,10 | 212,10 | 202,41 | 204,40 | -4,42% | 690.293,00 |
| 04.06.2026 | 210,80 | 214,42 | 208,91 | 213,86 | -0,65% | 972.820,00 |
| 03.06.2026 | 212,41 | 218,27 | 210,84 | 215,27 | 0,60% | 924.201,00 |
| 02.06.2026 | 204,74 | 214,78 | 203,77 | 213,98 | 5,88% | 1.282.357,00 |
| 01.06.2026 | 194,76 | 202,30 | 190,79 | 202,09 | 0,16% | 639.134,00 |
| 29.05.2026 | 202,56 | 203,22 | 199,13 | 201,76 | -0,54% | 783.540,00 |
| 28.05.2026 | 202,98 | 205,82 | 195,84 | 202,85 | -1,53% | 679.411,00 |
| 27.05.2026 | 210,00 | 212,05 | 203,02 | 206,01 | -1,83% | 801.174,00 |
| 26.05.2026 | 204,13 | 209,93 | 202,66 | 209,85 | 4,52% | 586.620,00 |
| 22.05.2026 | 199,12 | 201,79 | 194,47 | 200,78 | 2,24% | 482.237,00 |
| 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 |