157,060$
-3,81%
Echtzeit-Aktienkurs Regal Rexnord Corp
Bid:
Ask:
Aktienkurse zur Regal Rexnord Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 160,79 | 163,33 | 154,07 | 157,06 | -3,81% | 1.142.301,00 |
| 13.10.2026 | 163,13 | 165,19 | 160,00 | 163,28 | 0,08% | 997.337,00 |
| 12.10.2026 | 164,05 | 165,18 | 162,51 | 163,15 | -1,14% | 824.882,00 |
| 09.10.2026 | 160,85 | 166,20 | 160,85 | 165,03 | 3,14% | 1.044.533,00 |
| 08.10.2026 | 161,51 | 163,96 | 157,39 | 160,01 | -2,53% | 1.319.255,00 |
| 07.10.2026 | 162,25 | 164,59 | 158,81 | 164,17 | -1,32% | 1.223.274,00 |
| 06.10.2026 | 162,52 | 169,72 | 162,24 | 166,36 | 3,16% | 1.501.669,00 |
| 05.10.2026 | 160,00 | 163,13 | 158,41 | 161,26 | 0,87% | 960.145,00 |
| 02.10.2026 | 161,29 | 163,75 | 159,74 | 159,87 | 2,11% | 1.114.811,00 |
| 01.10.2026 | 154,33 | 157,86 | 152,00 | 156,57 | 0,94% | 872.643,00 |
| 30.09.2026 | 155,87 | 156,44 | 153,74 | 155,11 | -0,50% | 947.596,00 |
| 29.09.2026 | 158,49 | 158,67 | 154,86 | 155,89 | -0,38% | 725.051,00 |
| 28.09.2026 | 155,31 | 157,35 | 152,46 | 156,48 | 0,19% | 820.860,00 |
| 25.09.2026 | 151,86 | 158,03 | 151,86 | 156,18 | 3,36% | 1.098.889,00 |
| 24.09.2026 | 150,40 | 151,36 | 148,26 | 151,11 | -0,86% | 942.525,00 |
| 23.09.2026 | 150,87 | 153,61 | 149,62 | 152,42 | -0,15% | 1.062.329,00 |
| 22.09.2026 | 151,47 | 153,79 | 150,25 | 152,65 | 1,27% | 1.154.772,00 |
| 21.09.2026 | 149,78 | 151,83 | 148,26 | 150,73 | 1,81% | 899.532,00 |
| 18.09.2026 | 148,36 | 151,80 | 145,98 | 148,05 | 0,07% | 1.797.913,00 |
| 17.09.2026 | 154,00 | 154,97 | 147,82 | 147,94 | -0,84% | 1.478.301,00 |
| 16.09.2026 | 154,91 | 155,33 | 147,35 | 149,20 | -2,13% | 1.333.396,00 |
| 15.09.2026 | 155,70 | 157,00 | 151,54 | 152,45 | -0,92% | 1.758.631,00 |
| 14.09.2026 | 156,05 | 157,40 | 153,04 | 153,87 | -5,19% | 1.734.677,00 |
| 11.09.2026 | 160,20 | 163,44 | 159,02 | 162,29 | 3,69% | 810.260,00 |
| 10.09.2026 | 157,45 | 158,49 | 154,83 | 156,52 | -1,94% | 1.184.367,00 |
| 09.09.2026 | 162,33 | 165,71 | 159,51 | 159,61 | -2,52% | 975.407,00 |
| 08.09.2026 | 164,60 | 166,59 | 162,18 | 163,73 | 0,53% | 1.361.661,00 |
| 04.09.2026 | 162,59 | 165,41 | 161,52 | 162,86 | 0,15% | 906.252,00 |
| 03.09.2026 | 161,49 | 163,76 | 157,21 | 162,61 | 1,14% | 1.173.115,00 |
| 02.09.2026 | 157,66 | 162,08 | 156,31 | 160,77 | 2,39% | 960.177,00 |
| 01.09.2026 | 156,57 | 158,26 | 154,06 | 157,01 | -0,91% | 1.312.943,00 |
| 31.08.2026 | 156,92 | 158,88 | 155,45 | 158,45 | 0,65% | 939.313,00 |
| 28.08.2026 | 165,05 | 166,00 | 157,30 | 157,43 | -3,96% | 1.706.912,00 |
| 27.08.2026 | 165,64 | 165,95 | 163,76 | 163,92 | -0,82% | 1.090.139,00 |
| 26.08.2026 | 163,42 | 166,06 | 161,94 | 165,27 | 1,91% | 1.256.645,00 |
| 25.08.2026 | 166,62 | 167,75 | 161,26 | 162,18 | -0,33% | 1.052.289,00 |
| 24.08.2026 | 164,83 | 166,25 | 160,26 | 162,72 | -2,06% | 1.093.158,00 |
| 21.08.2026 | 168,50 | 170,78 | 164,50 | 166,15 | 0,18% | 752.292,00 |
| 20.08.2026 | 167,36 | 169,62 | 164,52 | 165,85 | -2,15% | 1.389.416,00 |
| 19.08.2026 | 172,89 | 174,24 | 167,73 | 169,49 | -1,39% | 1.667.577,00 |
| 18.08.2026 | 172,43 | 173,50 | 168,04 | 171,88 | -1,51% | 1.371.902,00 |
| 17.08.2026 | 176,49 | 177,84 | 172,88 | 174,52 | -0,55% | 1.147.106,00 |
| 14.08.2026 | 170,89 | 178,00 | 168,98 | 175,49 | 2,88% | 1.077.795,00 |
| 13.08.2026 | 173,00 | 173,95 | 169,57 | 170,58 | -1,34% | 1.572.419,00 |
| 12.08.2026 | 178,01 | 178,21 | 170,11 | 172,90 | 0,20% | 1.292.641,00 |
| 11.08.2026 | 174,20 | 178,27 | 172,07 | 172,55 | -0,50% | 1.091.279,00 |
| 10.08.2026 | 178,55 | 179,35 | 172,51 | 173,42 | -2,57% | 1.194.000,00 |
| 07.08.2026 | 180,24 | 183,31 | 176,65 | 178,00 | -0,57% | 1.457.667,00 |
| 06.08.2026 | 180,50 | 188,52 | 179,00 | 179,02 | -2,30% | 1.889.644,00 |
| 05.08.2026 | 192,97 | 196,19 | 183,14 | 183,24 | -16,72% | 4.197.172,00 |
| 04.08.2026 | 216,93 | 221,44 | 211,77 | 220,04 | 4,18% | 1.530.006,00 |
| 03.08.2026 | 204,15 | 212,95 | 203,50 | 211,21 | 2,91% | 977.231,00 |
| 31.07.2026 | 209,58 | 212,41 | 201,27 | 205,23 | 1,30% | 865.242,00 |
| 30.07.2026 | 199,66 | 205,33 | 194,91 | 202,59 | 7,99% | 1.408.150,00 |
| 29.07.2026 | 201,92 | 201,92 | 186,12 | 187,60 | -7,55% | 1.704.192,00 |
| 28.07.2026 | 207,01 | 208,18 | 200,06 | 202,93 | -3,77% | 1.359.144,00 |
| 27.07.2026 | 215,31 | 217,57 | 204,46 | 210,87 | -0,88% | 506.203,00 |
| 24.07.2026 | 213,74 | 217,18 | 210,26 | 212,74 | -0,60% | 489.594,00 |
| 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 |