37,065€
1,17%
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 |
|---|---|---|---|---|---|---|
| 20.02.2026 | 36,62 | 37,29 | 35,99 | 37,06 | 1,16% | 1.149,00 |
| 19.02.2026 | 36,31 | 36,64 | 35,99 | 36,64 | 1,06% | 434,00 |
| 18.02.2026 | 36,58 | 36,68 | 36,02 | 36,25 | -0,83% | 1.649,00 |
| 17.02.2026 | 36,57 | 36,59 | 35,71 | 36,56 | -0,25% | 347,00 |
| 16.02.2026 | 36,30 | 36,74 | 36,17 | 36,65 | 1,12% | 206,00 |
| 13.02.2026 | 37,64 | 37,73 | 35,26 | 36,24 | -3,97% | 1.292,00 |
| 12.02.2026 | 37,91 | 38,91 | 36,00 | 37,74 | -0,46% | 1.428,00 |
| 11.02.2026 | 37,42 | 38,05 | 37,09 | 37,92 | 1,51% | 1.108,00 |
| 10.02.2026 | 37,48 | 37,70 | 36,46 | 37,35 | -0,51% | 111,00 |
| 09.02.2026 | 37,73 | 37,83 | 37,14 | 37,54 | -0,24% | 376,00 |
| 06.02.2026 | 37,48 | 37,76 | 37,13 | 37,63 | 0,29% | 314,00 |
| 05.02.2026 | 37,34 | 37,86 | 37,15 | 37,52 | 0,83% | 213,00 |
| 04.02.2026 | 37,75 | 38,17 | 37,08 | 37,21 | -1,26% | 282,00 |
| 03.02.2026 | 36,85 | 37,77 | 36,61 | 37,69 | 2,64% | 94,00 |
| 02.02.2026 | 35,11 | 36,80 | 35,00 | 36,72 | 3,55% | 305,00 |
| 30.01.2026 | 36,09 | 36,16 | 35,36 | 35,46 | -2,10% | 209,00 |
| 29.01.2026 | 35,68 | 36,36 | 35,65 | 36,22 | 1,99% | 1.183,00 |
| 28.01.2026 | 36,37 | 36,37 | 35,17 | 35,51 | -1,62% | 628,00 |
| 27.01.2026 | 35,64 | 36,17 | 35,54 | 36,10 | 1,58% | 325,00 |
| 26.01.2026 | 35,06 | 35,58 | 34,86 | 35,54 | 1,37% | 7,00 |
| 23.01.2026 | 35,38 | 35,46 | 34,68 | 35,06 | -1,06% | 5,00 |
| 22.01.2026 | 35,38 | 35,49 | 34,97 | 35,43 | 0,07% | 270,00 |
| 21.01.2026 | 34,38 | 35,51 | 33,78 | 35,41 | 3,34% | 398,00 |
| 20.01.2026 | 34,05 | 34,47 | 33,26 | 34,26 | 0,29% | 2.124,00 |
| 19.01.2026 | 33,85 | 34,26 | 33,83 | 34,16 | -0,88% | 264,00 |
| 16.01.2026 | 34,36 | 34,47 | 34,01 | 34,47 | 0,36% | - |
| 15.01.2026 | 33,54 | 34,45 | 33,49 | 34,34 | 1,09% | 207,00 |
| 14.01.2026 | 34,08 | 34,27 | 33,84 | 33,97 | -0,75% | 665,00 |
| 13.01.2026 | 33,71 | 34,26 | 33,16 | 34,23 | 1,62% | 254,00 |
| 12.01.2026 | 33,12 | 33,71 | 32,83 | 33,68 | 1,57% | 687,00 |
| 09.01.2026 | 33,13 | 33,18 | 32,77 | 33,16 | 0,18% | 1.139,00 |
| 08.01.2026 | 34,16 | 34,28 | 32,70 | 33,10 | -3,33% | 7,00 |
| 07.01.2026 | 34,28 | 34,76 | 33,25 | 34,24 | -0,62% | 413,00 |
| 06.01.2026 | 34,72 | 34,72 | 33,97 | 34,46 | -0,53% | 874,00 |
| 05.01.2026 | 34,04 | 34,77 | 33,87 | 34,64 | 2,18% | 1.161,00 |
| 02.01.2026 | 34,03 | 34,05 | 33,47 | 33,90 | 1,00% | 313,00 |
| 30.12.2025 | 33,39 | 33,58 | 33,24 | 33,57 | 0,46% | 5,00 |
| 29.12.2025 | 33,25 | 33,48 | 33,20 | 33,41 | 0,48% | 213,00 |
| 23.12.2025 | 33,24 | 33,32 | 32,99 | 33,25 | 0,03% | 210,00 |
| 22.12.2025 | 32,79 | 33,25 | 32,78 | 33,24 | 1,43% | 104,00 |
| 19.12.2025 | 32,73 | 33,16 | 32,72 | 32,77 | 0,11% | 60,00 |
| 18.12.2025 | 32,26 | 32,88 | 32,23 | 32,74 | 1,76% | 265,00 |
| 17.12.2025 | 32,96 | 34,52 | 32,17 | 32,17 | -2,28% | 1.196,00 |
| 16.12.2025 | 32,87 | 33,20 | 32,71 | 32,92 | -0,21% | 785,00 |
| 15.12.2025 | 33,17 | 33,39 | 32,93 | 32,99 | -0,33% | 170,00 |
| 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 |