23,810€
-0,10%
Echtzeit-Aktienkurs REXEL S.A. INH. EO 5
Bid:
Ask:
Aktienkurse zur REXEL S.A. INH. EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 23,72 | 24,03 | 23,43 | 23,79 | -0,21% | 447,00 |
| 19.12.2024 | 23,98 | 24,17 | 23,80 | 23,84 | -0,79% | 48,00 |
| 18.12.2024 | 24,19 | 24,47 | 23,98 | 24,03 | -0,60% | 14,00 |
| 17.12.2024 | 24,58 | 24,61 | 24,13 | 24,17 | -1,81% | 467,00 |
| 16.12.2024 | 24,85 | 24,94 | 24,12 | 24,62 | -1,07% | 4,00 |
| 13.12.2024 | 24,83 | 25,14 | 24,63 | 24,88 | 0,16% | 630,00 |
| 12.12.2024 | 25,19 | 25,29 | 24,83 | 24,84 | -1,49% | 599,00 |
| 11.12.2024 | 25,19 | 25,36 | 25,05 | 25,22 | 0,16% | 1.170,00 |
| 10.12.2024 | 25,56 | 25,69 | 25,16 | 25,18 | -1,74% | 1,00 |
| 09.12.2024 | 25,62 | 25,94 | 25,55 | 25,62 | 1,34% | 308,00 |
| 06.12.2024 | 24,92 | 25,52 | 24,91 | 25,28 | 1,32% | 51,00 |
| 05.12.2024 | 24,18 | 25,07 | 24,15 | 24,95 | 3,18% | - |
| 04.12.2024 | 24,12 | 24,39 | 24,03 | 24,18 | 0,23% | 1.254,00 |
| 03.12.2024 | 24,09 | 24,47 | 24,01 | 24,13 | 0,12% | 652,00 |
| 02.12.2024 | 24,27 | 24,44 | 23,82 | 24,10 | -1,29% | 21,00 |
| 29.11.2024 | 24,71 | 24,98 | 24,28 | 24,41 | -1,49% | - |
| 28.11.2024 | 24,67 | 24,95 | 24,64 | 24,78 | 0,85% | - |
| 27.11.2024 | 25,04 | 25,11 | 24,12 | 24,57 | -1,92% | 3,00 |
| 26.11.2024 | 25,00 | 25,28 | 24,87 | 25,05 | -0,26% | 250,00 |
| 25.11.2024 | 25,23 | 25,48 | 24,96 | 25,12 | -0,10% | 345,00 |
| 22.11.2024 | 24,98 | 25,29 | 24,59 | 25,14 | 0,48% | 432,00 |
| 21.11.2024 | 25,08 | 25,12 | 24,55 | 25,02 | -0,22% | - |
| 20.11.2024 | 25,71 | 25,81 | 24,97 | 25,08 | -1,90% | 3.269,00 |
| 19.11.2024 | 26,30 | 26,31 | 25,06 | 25,56 | -2,33% | 201,00 |
| 18.11.2024 | 26,32 | 26,42 | 26,09 | 26,17 | -0,27% | 4,00 |
| 15.11.2024 | 26,08 | 26,65 | 26,02 | 26,24 | 0,34% | 107,00 |
| 14.11.2024 | 25,79 | 26,28 | 25,77 | 26,15 | 1,04% | 442,00 |
| 13.11.2024 | 25,69 | 26,35 | 25,65 | 25,88 | 0,08% | 1.403,00 |
| 12.11.2024 | 26,87 | 26,93 | 25,73 | 25,86 | -4,59% | 625,00 |
| 11.11.2024 | 27,13 | 27,46 | 27,07 | 27,11 | 0,13% | 163,00 |
| 08.11.2024 | 27,62 | 27,67 | 26,97 | 27,07 | -2,26% | - |
| 07.11.2024 | 27,46 | 27,90 | 27,10 | 27,70 | 1,06% | 800,00 |
| 06.11.2024 | 26,78 | 28,16 | 26,78 | 27,41 | 2,47% | 924,00 |
| 05.11.2024 | 26,32 | 26,81 | 26,15 | 26,75 | 1,92% | 1,00 |
| 04.11.2024 | 25,77 | 26,30 | 25,69 | 26,24 | 1,98% | 532,00 |
| 01.11.2024 | 25,18 | 26,07 | 25,16 | 25,73 | 2,08% | 5,00 |
| 31.10.2024 | 25,05 | 25,33 | 24,87 | 25,21 | 0,16% | 1.284,00 |
| 30.10.2024 | 25,35 | 25,53 | 25,07 | 25,17 | -0,85% | 201,00 |
| 29.10.2024 | 25,85 | 25,99 | 25,34 | 25,38 | -1,72% | 6,00 |
| 28.10.2024 | 25,87 | 26,15 | 25,67 | 25,83 | 0,37% | 625,00 |
| 25.10.2024 | 25,46 | 25,96 | 25,39 | 25,73 | 1,04% | 22,00 |
| 24.10.2024 | 25,34 | 25,56 | 25,13 | 25,47 | 0,69% | 423,00 |
| 23.10.2024 | 25,67 | 25,76 | 25,21 | 25,29 | -1,46% | 868,00 |
| 22.10.2024 | 25,82 | 25,83 | 25,26 | 25,67 | -0,68% | 1,00 |
| 21.10.2024 | 26,08 | 26,09 | 25,62 | 25,84 | -1,09% | 12,00 |
| 18.10.2024 | 25,63 | 26,19 | 25,55 | 26,13 | 1,99% | 662,00 |
| 17.10.2024 | 25,71 | 26,01 | 25,18 | 25,62 | -0,49% | - |
| 16.10.2024 | 25,59 | 25,74 | 24,43 | 25,74 | 1,10% | 1.106,00 |
| 15.10.2024 | 26,37 | 26,59 | 25,39 | 25,46 | -3,52% | 533,00 |
| 14.10.2024 | 26,40 | 26,44 | 25,81 | 26,39 | -0,04% | 81,00 |
| 11.10.2024 | 25,64 | 26,45 | 25,46 | 26,40 | 2,86% | 952,00 |
| 10.10.2024 | 25,79 | 25,82 | 25,38 | 25,67 | -0,79% | 124,00 |
| 09.10.2024 | 25,24 | 26,07 | 25,14 | 25,87 | 2,33% | 1.035,00 |
| 08.10.2024 | 25,26 | 25,30 | 24,75 | 25,28 | -0,61% | 550,00 |
| 07.10.2024 | 25,92 | 25,97 | 25,02 | 25,44 | -2,14% | 1.101,00 |
| 04.10.2024 | 25,29 | 26,22 | 25,20 | 25,99 | 2,91% | 1.405,00 |
| 03.10.2024 | 25,80 | 25,93 | 25,16 | 25,26 | -2,64% | 747,00 |
| 02.10.2024 | 26,27 | 26,37 | 25,65 | 25,94 | -1,24% | 1,00 |
| 01.10.2024 | 26,04 | 26,36 | 25,58 | 26,27 | 0,86% | 497,00 |
| 30.09.2024 | 26,77 | 26,87 | 25,92 | 26,04 | -2,40% | 410,00 |
| 27.09.2024 | 26,23 | 26,94 | 26,11 | 26,68 | 1,60% | 2.016,00 |
| 26.09.2024 | 26,28 | 26,49 | 26,12 | 26,26 | 1,00% | 390,00 |
| 25.09.2024 | 25,62 | 26,20 | 25,59 | 26,00 | 0,97% | 27,00 |
| 24.09.2024 | 26,40 | 26,58 | 25,70 | 25,75 | -2,72% | 827,00 |
| 23.09.2024 | 26,88 | 26,88 | 26,03 | 26,47 | -1,21% | 2.806,00 |
| 20.09.2024 | 27,18 | 27,45 | 26,40 | 26,80 | -1,72% | 3.667,00 |
| 19.09.2024 | 26,33 | 27,38 | 26,27 | 27,27 | 4,30% | 224,00 |
| 18.09.2024 | 25,68 | 26,24 | 25,58 | 26,14 | 1,87% | 1.031,00 |
| 17.09.2024 | 25,19 | 25,95 | 25,02 | 25,66 | 1,89% | 2.397,00 |
| 16.09.2024 | 25,34 | 26,50 | 24,90 | 25,19 | 9,64% | 4.080,00 |
| 13.09.2024 | 22,66 | 22,99 | 22,56 | 22,97 | 1,35% | 10,00 |
| 12.09.2024 | 22,41 | 22,74 | 22,22 | 22,67 | 1,36% | 712,00 |
| 11.09.2024 | 22,25 | 22,76 | 21,95 | 22,36 | 0,18% | 7,00 |
| 10.09.2024 | 22,41 | 22,61 | 22,02 | 22,32 | -0,71% | 595,00 |
| 09.09.2024 | 22,16 | 22,59 | 22,13 | 22,48 | 1,95% | 466,00 |
| 06.09.2024 | 22,63 | 22,73 | 21,86 | 22,05 | -1,93% | 1.576,00 |
| 05.09.2024 | 22,21 | 22,82 | 22,14 | 22,49 | 1,10% | 165,00 |
| 04.09.2024 | 22,33 | 22,36 | 21,87 | 22,24 | -1,13% | 399,00 |
| 03.09.2024 | 23,08 | 23,25 | 22,33 | 22,50 | -2,60% | 884,00 |
| 02.09.2024 | 22,87 | 23,11 | 22,42 | 23,10 | 0,83% | 3,00 |
| 30.08.2024 | 22,76 | 23,07 | 22,75 | 22,91 | 0,84% | 199,00 |
| 29.08.2024 | 22,76 | 22,90 | 22,66 | 22,72 | -0,22% | 155,00 |
| 28.08.2024 | 22,57 | 22,84 | 22,49 | 22,77 | 1,07% | 500,00 |
| 27.08.2024 | 23,07 | 23,07 | 22,50 | 22,53 | -2,19% | 175,00 |
| 26.08.2024 | 22,94 | 23,09 | 22,88 | 23,03 | 0,24% | 228,00 |
| 23.08.2024 | 22,63 | 23,05 | 22,62 | 22,98 | 1,93% | 68,00 |
| 22.08.2024 | 22,77 | 22,88 | 22,54 | 22,54 | -1,12% | 100,00 |
| 21.08.2024 | 22,43 | 22,90 | 22,40 | 22,80 | 1,88% | 120,00 |
| 20.08.2024 | 22,62 | 22,69 | 22,33 | 22,38 | -1,08% | 1.226,00 |
| 19.08.2024 | 22,48 | 22,72 | 22,39 | 22,62 | 0,58% | 5,00 |
| 16.08.2024 | 22,62 | 22,72 | 22,39 | 22,49 | -0,51% | - |
| 15.08.2024 | 22,09 | 22,82 | 22,06 | 22,61 | 2,56% | 105,00 |
| 14.08.2024 | 21,91 | 22,17 | 21,91 | 22,04 | 0,62% | 101,00 |
| 13.08.2024 | 21,90 | 22,19 | 21,79 | 21,91 | 0,44% | 3,00 |
| 12.08.2024 | 22,21 | 22,24 | 21,80 | 21,81 | -1,67% | 72,00 |
| 09.08.2024 | 21,63 | 22,20 | 21,63 | 22,18 | 0,77% | 706,00 |
| 08.08.2024 | 21,40 | 22,01 | 21,14 | 22,01 | 3,28% | 1.854,00 |
| 07.08.2024 | 21,36 | 21,92 | 21,23 | 21,31 | 0,59% | 3.461,00 |
| 06.08.2024 | 21,41 | 21,64 | 20,79 | 21,19 | -0,14% | 677,00 |
| 05.08.2024 | 20,93 | 21,44 | 20,31 | 21,22 | -1,69% | 1.358,00 |