26,740€
1,91%
Echtzeit-Aktienkurs Rexel S.A.
Bid:
Ask:
Aktienkurse zur Rexel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 22,05 | 22,06 | 21,34 | 21,58 | -2,73% | 4.484,00 |
| 01.08.2024 | 23,58 | 23,58 | 22,11 | 22,19 | -5,68% | 179,00 |
| 31.07.2024 | 23,70 | 23,95 | 23,46 | 23,52 | 0,15% | 76,00 |
| 30.07.2024 | 24,50 | 25,00 | 23,05 | 23,49 | -7,05% | 5.852,00 |
| 29.07.2024 | 25,13 | 25,44 | 25,02 | 25,27 | 0,78% | 263,00 |
| 26.07.2024 | 24,73 | 25,10 | 24,68 | 25,07 | 1,48% | - |
| 25.07.2024 | 24,96 | 24,96 | 24,02 | 24,71 | -1,20% | 649,00 |
| 24.07.2024 | 25,40 | 25,52 | 24,99 | 25,01 | -1,75% | 310,00 |
| 23.07.2024 | 25,67 | 25,70 | 25,16 | 25,45 | -1,01% | 9,00 |
| 22.07.2024 | 25,31 | 25,85 | 25,28 | 25,71 | 1,90% | 800,00 |
| 19.07.2024 | 25,49 | 25,49 | 25,04 | 25,23 | -0,67% | 2,00 |
| 18.07.2024 | 25,43 | 25,86 | 24,88 | 25,40 | 0,24% | 67,00 |
| 17.07.2024 | 25,83 | 25,98 | 25,31 | 25,34 | -2,48% | 56,00 |
| 16.07.2024 | 25,74 | 25,99 | 24,99 | 25,99 | 0,91% | 341,00 |
| 15.07.2024 | 25,75 | 25,80 | 25,29 | 25,75 | -0,04% | 707,00 |
| 12.07.2024 | 24,85 | 25,88 | 24,77 | 25,76 | 3,89% | 388,00 |
| 11.07.2024 | 24,18 | 24,85 | 23,96 | 24,80 | 2,48% | 3,00 |
| 10.07.2024 | 24,00 | 24,30 | 23,93 | 24,20 | 0,75% | 1.490,00 |
| 09.07.2024 | 24,80 | 24,83 | 23,91 | 24,02 | -3,13% | 745,00 |
| 08.07.2024 | 24,73 | 24,98 | 24,45 | 24,79 | -0,04% | 1.904,00 |
| 05.07.2024 | 25,09 | 25,24 | 24,67 | 24,80 | -1,06% | 436,00 |
| 04.07.2024 | 24,68 | 25,11 | 24,59 | 25,07 | 1,54% | 123,00 |
| 03.07.2024 | 24,53 | 24,70 | 24,29 | 24,69 | 0,92% | 126,00 |
| 02.07.2024 | 24,42 | 24,52 | 24,03 | 24,46 | 0,00% | 1,00 |
| 01.07.2024 | 24,55 | 25,17 | 24,38 | 24,46 | 1,18% | 583,00 |
| 28.06.2024 | 24,60 | 24,67 | 23,94 | 24,18 | -1,63% | 844,00 |
| 27.06.2024 | 24,61 | 24,65 | 24,20 | 24,58 | -0,12% | 301,00 |
| 26.06.2024 | 24,80 | 24,97 | 24,13 | 24,61 | -0,36% | - |
| 25.06.2024 | 24,74 | 24,75 | 24,43 | 24,70 | -0,10% | 1.649,00 |
| 24.06.2024 | 24,28 | 24,85 | 24,11 | 24,72 | 1,90% | 21,00 |
| 21.06.2024 | 24,97 | 24,97 | 24,13 | 24,26 | -2,77% | 414,00 |
| 20.06.2024 | 24,70 | 25,00 | 24,64 | 24,95 | 1,24% | 607,00 |
| 19.06.2024 | 24,86 | 25,01 | 24,60 | 24,65 | -0,80% | 1,00 |