33,090€
-1,72%
Echtzeit-Aktienkurs Rexel S.A.
Bid:
Ask:
Aktienkurse zur Rexel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 33,71 | 33,92 | 32,99 | 33,10 | -1,63% | 6,00 |
| 11.12.2025 | 33,00 | 33,67 | 32,85 | 33,65 | 1,51% | 264,00 |
| 10.12.2025 | 32,77 | 33,16 | 32,75 | 33,15 | 1,16% | 309,00 |
| 09.12.2025 | 32,96 | 33,32 | 32,65 | 32,77 | -0,38% | 1.500,00 |
| 08.12.2025 | 32,91 | 33,13 | 32,75 | 32,90 | 0,12% | 22,00 |
| 05.12.2025 | 32,80 | 33,36 | 32,71 | 32,86 | 0,40% | 464,00 |
| 04.12.2025 | 32,51 | 33,02 | 32,50 | 32,73 | 0,40% | - |
| 03.12.2025 | 32,57 | 32,81 | 32,18 | 32,60 | 0,15% | 236,00 |
| 02.12.2025 | 32,84 | 32,85 | 32,25 | 32,55 | -0,88% | 1.201,00 |
| 01.12.2025 | 32,68 | 32,92 | 32,10 | 32,84 | 0,02% | 1.644,00 |
| 28.11.2025 | 32,35 | 33,08 | 32,27 | 32,83 | 1,47% | 127,00 |
| 27.11.2025 | 32,06 | 32,36 | 32,01 | 32,36 | 0,62% | 7,00 |
| 26.11.2025 | 31,89 | 32,21 | 31,65 | 32,16 | 1,07% | 152,00 |
| 25.11.2025 | 31,05 | 31,83 | 30,97 | 31,82 | 2,41% | 1.618,00 |
| 24.11.2025 | 31,03 | 31,16 | 30,72 | 31,07 | 0,26% | 7,00 |
| 21.11.2025 | 30,53 | 31,08 | 30,26 | 30,99 | 1,61% | 932,00 |
| 20.11.2025 | 31,25 | 31,44 | 30,48 | 30,50 | -1,79% | 57,00 |
| 19.11.2025 | 30,48 | 31,20 | 30,42 | 31,05 | 1,64% | 91,00 |
| 18.11.2025 | 31,07 | 31,14 | 30,21 | 30,55 | -2,26% | 1.125,00 |
| 17.11.2025 | 30,40 | 32,10 | 29,94 | 31,26 | 2,73% | 784,00 |
| 14.11.2025 | 30,50 | 30,55 | 30,03 | 30,43 | 2,41% | 5.056,00 |
| 13.11.2025 | 30,53 | 30,59 | 29,70 | 29,71 | -2,65% | 1.102,00 |
| 12.11.2025 | 30,08 | 30,58 | 30,01 | 30,52 | 1,53% | 733,00 |
| 11.11.2025 | 29,69 | 30,08 | 29,60 | 30,06 | 1,14% | 1.998,00 |
| 10.11.2025 | 29,45 | 29,96 | 29,45 | 29,72 | 1,45% | 145,00 |
| 07.11.2025 | 29,73 | 30,17 | 28,83 | 29,30 | -1,53% | 1.081,00 |
| 06.11.2025 | 29,50 | 30,21 | 28,93 | 29,75 | 0,61% | 393,00 |
| 05.11.2025 | 29,09 | 29,90 | 29,01 | 29,57 | 1,55% | 62,00 |
| 04.11.2025 | 29,76 | 29,77 | 29,09 | 29,12 | -3,06% | 206,00 |
| 03.11.2025 | 30,06 | 30,28 | 29,94 | 30,04 | 0,22% | 9.926,00 |
| 31.10.2025 | 29,86 | 30,25 | 29,86 | 29,98 | 0,18% | 1.559,00 |
| 30.10.2025 | 30,66 | 30,72 | 29,50 | 29,92 | -0,27% | 583,00 |
| 29.10.2025 | 29,36 | 30,06 | 29,32 | 30,00 | 2,25% | 268,00 |
| 28.10.2025 | 29,27 | 29,41 | 29,21 | 29,34 | 0,09% | 324,00 |
| 27.10.2025 | 29,64 | 29,82 | 29,24 | 29,32 | -0,49% | 305,00 |
| 24.10.2025 | 29,14 | 29,52 | 28,93 | 29,46 | 1,25% | - |
| 23.10.2025 | 28,88 | 29,21 | 28,86 | 29,10 | 0,90% | 935,00 |
| 22.10.2025 | 28,73 | 29,24 | 28,38 | 28,84 | 0,30% | 34.582,00 |
| 21.10.2025 | 28,94 | 29,00 | 28,44 | 28,75 | -0,76% | 36.330,00 |
| 20.10.2025 | 28,39 | 29,15 | 28,37 | 28,97 | 2,26% | 248,00 |
| 17.10.2025 | 28,37 | 28,65 | 27,74 | 28,33 | -0,40% | 4,00 |
| 16.10.2025 | 28,33 | 29,02 | 27,79 | 28,45 | -1,06% | 970,00 |
| 15.10.2025 | 28,76 | 30,23 | 28,57 | 28,75 | 0,45% | 1.054,00 |
| 14.10.2025 | 28,00 | 28,73 | 27,77 | 28,62 | 1,54% | 2.357,00 |
| 13.10.2025 | 28,25 | 28,50 | 27,84 | 28,19 | 0,89% | 1.460,00 |
| 10.10.2025 | 28,43 | 28,55 | 27,91 | 27,94 | -1,62% | 8.526,00 |
| 09.10.2025 | 28,42 | 28,89 | 28,36 | 28,40 | -0,02% | 5.413,00 |
| 08.10.2025 | 27,86 | 28,41 | 27,82 | 28,40 | 2,10% | 142,00 |
| 07.10.2025 | 28,07 | 28,13 | 27,70 | 27,82 | -1,03% | 8,00 |
| 06.10.2025 | 28,46 | 28,52 | 27,41 | 28,11 | -1,18% | 28,00 |
| 03.10.2025 | 28,40 | 28,86 | 28,17 | 28,44 | 0,48% | 723,00 |
| 02.10.2025 | 27,98 | 28,68 | 27,95 | 28,31 | 1,36% | 343,00 |
| 01.10.2025 | 27,84 | 28,10 | 27,50 | 27,93 | 0,04% | 11,00 |
| 30.09.2025 | 27,58 | 27,94 | 27,28 | 27,92 | 1,12% | 304,00 |
| 29.09.2025 | 27,55 | 27,72 | 27,44 | 27,61 | 0,53% | 1.007,00 |
| 26.09.2025 | 26,99 | 27,63 | 26,98 | 27,46 | 1,70% | 171,00 |
| 25.09.2025 | 27,18 | 27,24 | 26,47 | 27,00 | -0,63% | 971,00 |
| 24.09.2025 | 27,68 | 27,71 | 26,75 | 27,17 | -1,97% | 781,00 |
| 23.09.2025 | 27,68 | 28,43 | 27,67 | 27,72 | 0,07% | 199,00 |
| 22.09.2025 | 28,06 | 28,12 | 27,40 | 27,70 | -1,16% | 232,00 |
| 19.09.2025 | 28,02 | 28,35 | 28,01 | 28,02 | -0,11% | 9,00 |
| 18.09.2025 | 27,78 | 28,68 | 27,75 | 28,05 | 1,10% | 25,00 |
| 17.09.2025 | 28,10 | 28,19 | 27,63 | 27,75 | -1,21% | 6,00 |
| 16.09.2025 | 27,96 | 28,10 | 27,75 | 28,09 | 0,57% | 2,00 |
| 15.09.2025 | 27,70 | 28,27 | 27,66 | 27,93 | 0,94% | 17,00 |
| 12.09.2025 | 27,57 | 27,77 | 27,11 | 27,67 | -0,05% | - |
| 11.09.2025 | 27,44 | 27,68 | 27,40 | 27,68 | 0,60% | 55,00 |
| 10.09.2025 | 28,02 | 28,23 | 27,50 | 27,52 | -1,78% | 1.015,00 |
| 09.09.2025 | 28,18 | 28,55 | 27,92 | 28,02 | -0,64% | 1.081,00 |
| 08.09.2025 | 27,66 | 28,24 | 27,66 | 28,20 | 1,95% | - |
| 05.09.2025 | 27,71 | 27,96 | 27,51 | 27,66 | -0,07% | 552,00 |
| 04.09.2025 | 27,61 | 27,78 | 27,26 | 27,68 | 0,18% | 820,00 |
| 03.09.2025 | 27,40 | 27,65 | 27,12 | 27,63 | 0,56% | 576,00 |
| 02.09.2025 | 27,62 | 27,84 | 26,82 | 27,47 | -0,92% | 1,00 |
| 01.09.2025 | 27,77 | 28,08 | 27,58 | 27,73 | 0,04% | 180,00 |
| 29.08.2025 | 27,65 | 27,97 | 27,49 | 27,72 | 0,14% | 373,00 |
| 28.08.2025 | 27,10 | 27,72 | 27,08 | 27,68 | 2,16% | 3,00 |
| 27.08.2025 | 27,39 | 27,39 | 26,83 | 27,09 | -1,10% | 40,00 |
| 26.08.2025 | 27,50 | 27,52 | 26,82 | 27,39 | -0,69% | 42,00 |
| 25.08.2025 | 28,23 | 28,23 | 27,56 | 27,58 | -2,20% | 63,00 |
| 22.08.2025 | 27,36 | 28,25 | 27,30 | 28,20 | 2,94% | 8,00 |
| 21.08.2025 | 27,71 | 27,83 | 27,35 | 27,40 | -1,23% | - |
| 20.08.2025 | 27,89 | 27,93 | 27,57 | 27,74 | -0,72% | 126,00 |
| 19.08.2025 | 27,38 | 28,21 | 27,38 | 27,94 | 1,95% | 1.513,00 |
| 18.08.2025 | 27,66 | 27,83 | 27,40 | 27,40 | -0,80% | 552,00 |
| 15.08.2025 | 27,55 | 27,93 | 27,54 | 27,62 | 0,38% | 1.255,00 |
| 14.08.2025 | 26,51 | 27,52 | 26,50 | 27,52 | 3,40% | 49,00 |
| 13.08.2025 | 26,57 | 26,62 | 26,34 | 26,61 | 0,21% | 1.026,00 |
| 12.08.2025 | 26,28 | 26,56 | 26,18 | 26,56 | 1,32% | 51,00 |
| 11.08.2025 | 26,39 | 26,42 | 26,08 | 26,21 | -0,59% | 586,00 |
| 08.08.2025 | 25,91 | 26,43 | 25,90 | 26,37 | 1,66% | 4,00 |
| 07.08.2025 | 25,72 | 26,18 | 25,53 | 25,94 | 1,39% | 627,00 |
| 06.08.2025 | 25,60 | 26,19 | 25,49 | 25,58 | 0,43% | 7,00 |
| 05.08.2025 | 25,98 | 26,17 | 25,43 | 25,47 | -1,68% | 33,00 |
| 04.08.2025 | 26,15 | 26,34 | 25,75 | 25,91 | -0,38% | 885,00 |
| 01.08.2025 | 26,43 | 26,57 | 25,68 | 26,01 | -2,03% | 691,00 |
| 31.07.2025 | 27,48 | 27,56 | 26,48 | 26,55 | -3,26% | - |
| 30.07.2025 | 27,56 | 28,05 | 27,32 | 27,44 | -0,35% | 877,00 |
| 29.07.2025 | 26,19 | 28,08 | 26,16 | 27,54 | 5,42% | 543,00 |
| 28.07.2025 | 26,82 | 27,05 | 25,94 | 26,12 | -1,77% | 149,00 |