21,505€
0,84%
Echtzeit-Aktienkurs Rexel S.A.
Bid:
Ask:
Aktienkurse zur Rexel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 21,46 | 21,59 | 20,47 | 21,52 | 0,91% | 115,00 |
| 10.04.2025 | 21,98 | 22,68 | 20,77 | 21,33 | -3,70% | 732,00 |
| 09.04.2025 | 20,30 | 22,17 | 19,79 | 22,15 | 8,29% | 800,00 |
| 08.04.2025 | 21,36 | 21,72 | 20,16 | 20,45 | -2,06% | 1.420,00 |
| 07.04.2025 | 21,08 | 21,73 | 19,76 | 20,88 | -3,69% | 1.097,00 |
| 04.04.2025 | 23,14 | 23,20 | 21,20 | 21,68 | -6,37% | 1.766,00 |
| 03.04.2025 | 24,40 | 24,58 | 23,13 | 23,16 | -7,55% | - |
| 02.04.2025 | 24,68 | 25,13 | 24,46 | 25,05 | 1,36% | 277,00 |
| 01.04.2025 | 24,88 | 24,95 | 24,39 | 24,71 | -0,84% | 5,00 |
| 31.03.2025 | 25,35 | 25,42 | 24,58 | 24,92 | -2,62% | 127,00 |
| 28.03.2025 | 25,71 | 25,90 | 25,35 | 25,59 | -0,99% | 17,00 |
| 27.03.2025 | 26,06 | 26,37 | 25,48 | 25,85 | -1,01% | - |
| 26.03.2025 | 26,49 | 26,74 | 26,05 | 26,11 | -1,53% | 406,00 |
| 25.03.2025 | 26,48 | 26,79 | 26,11 | 26,52 | -0,08% | 327,00 |
| 24.03.2025 | 26,58 | 26,67 | 26,31 | 26,54 | 0,55% | 385,00 |
| 21.03.2025 | 26,72 | 26,74 | 26,10 | 26,39 | -1,35% | 198,00 |
| 20.03.2025 | 26,82 | 27,44 | 26,69 | 26,75 | -0,52% | 2.500,00 |
| 19.03.2025 | 26,43 | 26,97 | 26,02 | 26,89 | 1,76% | - |
| 18.03.2025 | 25,52 | 26,45 | 25,47 | 26,43 | 3,59% | 1.885,00 |
| 17.03.2025 | 25,14 | 25,56 | 25,09 | 25,51 | 1,07% | 510,00 |
| 14.03.2025 | 24,62 | 25,55 | 24,32 | 25,24 | 3,21% | 541,00 |
| 13.03.2025 | 25,21 | 25,25 | 24,40 | 24,46 | -3,11% | 51,00 |
| 12.03.2025 | 24,99 | 25,58 | 24,93 | 25,24 | 1,16% | 1,00 |
| 11.03.2025 | 25,52 | 26,04 | 24,56 | 24,95 | -1,73% | - |
| 10.03.2025 | 27,57 | 27,61 | 25,19 | 25,39 | -8,19% | 428,00 |
| 07.03.2025 | 28,00 | 28,17 | 27,17 | 27,66 | -1,50% | 29,00 |
| 06.03.2025 | 26,74 | 28,32 | 26,66 | 28,08 | 5,45% | 282,00 |
| 05.03.2025 | 25,53 | 26,68 | 25,48 | 26,63 | 5,05% | 70,00 |
| 04.03.2025 | 25,93 | 25,93 | 24,83 | 25,35 | -2,18% | 1.357,00 |
| 03.03.2025 | 26,19 | 26,63 | 25,76 | 25,91 | -0,56% | 64,00 |
| 28.02.2025 | 26,00 | 26,39 | 25,78 | 26,06 | -0,33% | 15,00 |
| 27.02.2025 | 26,68 | 26,69 | 26,09 | 26,14 | -1,62% | 202,00 |
| 26.02.2025 | 25,96 | 27,10 | 25,89 | 26,57 | 2,86% | 228,00 |
| 25.02.2025 | 26,56 | 26,58 | 25,63 | 25,83 | -2,58% | 248,00 |
| 24.02.2025 | 26,68 | 26,82 | 26,36 | 26,52 | 0,45% | 566,00 |
| 21.02.2025 | 26,34 | 27,07 | 26,32 | 26,40 | 0,32% | 214,00 |
| 20.02.2025 | 26,08 | 26,92 | 26,07 | 26,31 | 1,04% | 632,00 |
| 19.02.2025 | 26,67 | 26,97 | 25,88 | 26,04 | -2,45% | 1,00 |
| 18.02.2025 | 26,56 | 26,95 | 26,25 | 26,70 | 0,38% | 985,00 |
| 17.02.2025 | 26,18 | 26,99 | 25,92 | 26,60 | 1,66% | 13,00 |
| 14.02.2025 | 26,95 | 27,05 | 26,09 | 26,16 | -2,79% | 796,00 |
| 13.02.2025 | 25,25 | 27,14 | 25,23 | 26,91 | 6,79% | 2.283,00 |
| 12.02.2025 | 25,92 | 26,12 | 25,19 | 25,20 | -2,78% | 1.516,00 |
| 11.02.2025 | 25,77 | 26,15 | 25,72 | 25,92 | 0,50% | 253,00 |
| 10.02.2025 | 25,46 | 25,82 | 25,41 | 25,79 | 1,70% | 357,00 |
| 07.02.2025 | 25,46 | 25,75 | 25,36 | 25,36 | -0,20% | 634,00 |
| 06.02.2025 | 24,97 | 25,49 | 24,84 | 25,41 | 1,88% | 1,00 |
| 05.02.2025 | 25,02 | 25,09 | 24,33 | 24,94 | -0,70% | 147,00 |
| 04.02.2025 | 25,19 | 25,25 | 24,99 | 25,12 | -0,02% | 19,00 |
| 03.02.2025 | 24,87 | 25,54 | 24,69 | 25,12 | -1,28% | 9,00 |
| 31.01.2025 | 25,67 | 25,83 | 25,33 | 25,45 | -0,92% | 21,00 |
| 30.01.2025 | 25,43 | 26,06 | 25,42 | 25,68 | 1,32% | 102,00 |
| 29.01.2025 | 25,52 | 25,60 | 25,23 | 25,35 | 0,14% | 4,00 |
| 28.01.2025 | 25,66 | 25,72 | 24,75 | 25,31 | -1,71% | 372,00 |
| 27.01.2025 | 25,97 | 26,02 | 25,18 | 25,75 | -1,89% | 61,00 |
| 24.01.2025 | 26,41 | 26,67 | 26,23 | 26,25 | -0,51% | 12,00 |
| 23.01.2025 | 26,17 | 26,39 | 26,01 | 26,38 | 0,96% | - |
| 22.01.2025 | 25,68 | 26,26 | 25,65 | 26,13 | 1,75% | 464,00 |
| 21.01.2025 | 25,48 | 25,69 | 25,38 | 25,68 | 0,47% | 1,00 |
| 20.01.2025 | 25,42 | 25,79 | 25,35 | 25,56 | 0,63% | 4,00 |
| 17.01.2025 | 25,02 | 25,64 | 24,79 | 25,40 | 1,70% | - |
| 16.01.2025 | 25,33 | 25,47 | 24,93 | 24,98 | -0,85% | 127,00 |
| 15.01.2025 | 24,72 | 25,26 | 24,72 | 25,19 | 1,88% | 51,00 |
| 14.01.2025 | 24,58 | 24,98 | 24,54 | 24,73 | 0,77% | 75,00 |
| 13.01.2025 | 24,14 | 24,54 | 24,00 | 24,54 | 0,57% | 764,00 |
| 10.01.2025 | 25,04 | 25,20 | 24,21 | 24,40 | -2,77% | 1.124,00 |
| 09.01.2025 | 24,88 | 25,30 | 24,74 | 25,09 | 0,60% | 12,00 |
| 08.01.2025 | 24,88 | 25,32 | 24,71 | 24,94 | 0,30% | 272,00 |
| 07.01.2025 | 25,11 | 25,50 | 24,77 | 24,87 | -1,07% | 599,00 |
| 06.01.2025 | 24,20 | 25,48 | 24,19 | 25,14 | 4,19% | 2.035,00 |
| 03.01.2025 | 24,25 | 24,38 | 24,08 | 24,13 | -0,33% | 1.256,00 |
| 02.01.2025 | 24,64 | 24,93 | 24,14 | 24,21 | -1,39% | 10,00 |
| 30.12.2024 | 24,38 | 24,62 | 24,31 | 24,55 | 0,43% | 221,00 |
| 27.12.2024 | 23,83 | 24,50 | 23,57 | 24,44 | 0,47% | 123,00 |
| 23.12.2024 | 23,82 | 24,36 | 23,74 | 24,33 | 2,27% | 2,00 |
| 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 |