26,050€
-0,34%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |