28,535€
-0,77%
Echtzeit-Aktienkurs Rexel S.A.
Bid:
Ask:
Aktienkurse zur Rexel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 28,76 | 29,03 | 27,75 | 28,48 | -0,97% | - |
| 15.10.2025 | 28,69 | 30,50 | 28,57 | 28,76 | 0,21% | 3,00 |
| 14.10.2025 | 28,16 | 28,73 | 27,73 | 28,70 | 2,41% | 1,00 |
| 13.10.2025 | 28,05 | 28,50 | 27,84 | 28,02 | 0,16% | - |
| 10.10.2025 | 28,39 | 28,55 | 27,95 | 27,98 | -1,37% | 36,00 |
| 09.10.2025 | 28,39 | 28,89 | 28,20 | 28,37 | 0,80% | - |
| 08.10.2025 | 27,82 | 28,25 | 27,82 | 28,14 | 1,13% | - |
| 07.10.2025 | 28,09 | 28,10 | 27,70 | 27,83 | -0,96% | - |
| 06.10.2025 | 28,42 | 28,46 | 27,40 | 28,10 | -1,20% | - |
| 03.10.2025 | 28,29 | 28,88 | 28,17 | 28,44 | 0,49% | 1,00 |
| 02.10.2025 | 27,94 | 28,68 | 27,74 | 28,30 | 1,25% | 100,00 |
| 01.10.2025 | 27,87 | 28,12 | 27,49 | 27,95 | 0,07% | 1,00 |
| 30.09.2025 | 27,60 | 27,94 | 27,28 | 27,93 | 1,21% | - |
| 29.09.2025 | 27,47 | 27,72 | 27,43 | 27,59 | 0,47% | - |
| 26.09.2025 | 27,01 | 27,64 | 26,97 | 27,46 | 1,89% | - |
| 25.09.2025 | 27,18 | 27,22 | 26,47 | 26,95 | -0,86% | - |
| 24.09.2025 | 27,61 | 27,65 | 26,74 | 27,19 | -1,95% | 2,00 |
| 23.09.2025 | 27,68 | 28,43 | 27,61 | 27,73 | 0,04% | - |
| 22.09.2025 | 28,07 | 28,19 | 27,39 | 27,72 | -1,70% | - |
| 19.09.2025 | 28,04 | 28,35 | 28,01 | 28,20 | 0,57% | - |
| 18.09.2025 | 27,78 | 28,68 | 27,76 | 28,04 | 1,01% | - |
| 17.09.2025 | 28,08 | 28,16 | 27,63 | 27,76 | -1,14% | - |
| 16.09.2025 | 27,94 | 28,08 | 27,73 | 28,08 | 0,52% | 1,00 |
| 15.09.2025 | 27,69 | 28,27 | 27,68 | 27,93 | 1,05% | - |
| 12.09.2025 | 27,58 | 27,77 | 27,10 | 27,64 | 0,33% | - |
| 11.09.2025 | 27,53 | 27,67 | 27,39 | 27,55 | 0,11% | - |
| 10.09.2025 | 28,01 | 28,23 | 27,50 | 27,52 | -1,56% | - |
| 09.09.2025 | 28,23 | 28,54 | 27,92 | 27,96 | -0,83% | 1,00 |
| 08.09.2025 | 27,66 | 28,23 | 27,66 | 28,19 | 1,97% | - |
| 05.09.2025 | 27,68 | 27,96 | 27,51 | 27,65 | -0,07% | 1,00 |
| 04.09.2025 | 27,63 | 27,79 | 27,25 | 27,67 | 0,22% | - |
| 03.09.2025 | 27,48 | 27,64 | 27,12 | 27,61 | 0,45% | - |
| 02.09.2025 | 27,73 | 27,84 | 26,80 | 27,48 | -0,88% | - |
| 01.09.2025 | 27,72 | 28,08 | 27,58 | 27,73 | 0,00% | - |
| 29.08.2025 | 27,68 | 27,97 | 27,49 | 27,73 | 0,14% | - |
| 28.08.2025 | 27,09 | 27,72 | 27,09 | 27,69 | 2,22% | 1,00 |
| 27.08.2025 | 27,38 | 27,44 | 26,21 | 27,09 | -1,08% | - |
| 26.08.2025 | 27,55 | 27,77 | 26,82 | 27,38 | -0,62% | - |
| 25.08.2025 | 28,19 | 28,22 | 27,46 | 27,55 | -2,29% | 2,00 |
| 22.08.2025 | 27,40 | 28,25 | 27,30 | 28,20 | 2,90% | 2,00 |
| 21.08.2025 | 27,73 | 27,87 | 27,34 | 27,40 | -1,23% | - |
| 20.08.2025 | 27,92 | 27,93 | 27,55 | 27,74 | -0,66% | 1,00 |
| 19.08.2025 | 27,41 | 28,21 | 27,38 | 27,93 | 1,86% | 500,00 |
| 18.08.2025 | 27,65 | 27,86 | 27,40 | 27,42 | -0,80% | 1,00 |
| 15.08.2025 | 27,53 | 27,93 | 27,53 | 27,64 | 0,44% | 1,00 |
| 14.08.2025 | 26,59 | 27,53 | 26,50 | 27,52 | 3,36% | 2,00 |
| 13.08.2025 | 26,55 | 26,63 | 26,34 | 26,62 | 0,28% | - |
| 12.08.2025 | 26,20 | 26,56 | 26,18 | 26,55 | 1,30% | 1,00 |
| 11.08.2025 | 26,36 | 26,42 | 26,06 | 26,21 | -0,68% | 1,00 |
| 08.08.2025 | 25,92 | 26,42 | 25,91 | 26,39 | 1,79% | 1,00 |
| 07.08.2025 | 25,59 | 26,18 | 25,53 | 25,92 | 1,31% | 1,00 |
| 06.08.2025 | 25,50 | 26,21 | 25,48 | 25,59 | 0,47% | 2,00 |
| 05.08.2025 | 25,91 | 26,17 | 25,44 | 25,47 | -1,70% | 2,00 |
| 04.08.2025 | 26,03 | 26,34 | 25,74 | 25,91 | -0,46% | 1,00 |
| 01.08.2025 | 26,54 | 26,61 | 25,66 | 26,03 | -1,94% | 1,00 |
| 31.07.2025 | 27,49 | 27,55 | 26,48 | 26,54 | -3,28% | - |
| 30.07.2025 | 27,57 | 28,06 | 27,31 | 27,44 | -0,38% | - |
| 29.07.2025 | 26,10 | 28,08 | 26,10 | 27,55 | 5,50% | 1,00 |
| 28.07.2025 | 26,57 | 27,05 | 25,93 | 26,11 | -1,77% | 1,00 |
| 25.07.2025 | 26,88 | 26,92 | 26,34 | 26,58 | -1,04% | 3,00 |
| 24.07.2025 | 27,22 | 27,33 | 26,75 | 26,86 | -1,30% | 1,00 |
| 23.07.2025 | 26,21 | 27,22 | 26,11 | 27,22 | 4,25% | - |
| 22.07.2025 | 26,51 | 26,55 | 25,74 | 26,11 | -1,51% | - |
| 21.07.2025 | 26,38 | 27,05 | 26,33 | 26,51 | 0,49% | - |
| 18.07.2025 | 26,60 | 26,98 | 26,14 | 26,38 | -0,60% | - |
| 17.07.2025 | 25,86 | 26,90 | 25,86 | 26,54 | 2,67% | - |
| 16.07.2025 | 26,09 | 26,18 | 25,58 | 25,85 | -0,94% | 1,00 |
| 15.07.2025 | 26,20 | 26,62 | 26,08 | 26,09 | -0,42% | 1,00 |
| 14.07.2025 | 26,06 | 26,43 | 25,91 | 26,20 | 0,00% | 1,00 |
| 11.07.2025 | 26,63 | 26,63 | 25,94 | 26,20 | -1,58% | 1,00 |
| 10.07.2025 | 26,34 | 26,69 | 26,29 | 26,62 | 0,97% | - |
| 09.07.2025 | 25,54 | 26,78 | 25,52 | 26,37 | 3,21% | 1,00 |
| 08.07.2025 | 25,30 | 25,57 | 24,61 | 25,55 | 0,99% | 1,00 |
| 07.07.2025 | 25,42 | 25,59 | 25,28 | 25,30 | -0,47% | - |
| 04.07.2025 | 25,87 | 25,87 | 25,37 | 25,42 | -1,78% | - |
| 03.07.2025 | 26,29 | 26,46 | 25,86 | 25,88 | -1,52% | - |
| 02.07.2025 | 25,95 | 26,32 | 25,81 | 26,28 | 1,19% | - |
| 01.07.2025 | 26,18 | 26,24 | 25,62 | 25,97 | -0,80% | - |
| 30.06.2025 | 26,53 | 26,72 | 26,08 | 26,18 | -1,25% | - |
| 27.06.2025 | 25,70 | 26,56 | 25,66 | 26,51 | 3,19% | - |
| 26.06.2025 | 25,55 | 25,92 | 25,37 | 25,69 | 0,55% | - |
| 25.06.2025 | 25,56 | 25,77 | 25,36 | 25,55 | -0,08% | - |
| 24.06.2025 | 25,02 | 25,66 | 25,00 | 25,57 | 3,48% | - |
| 23.06.2025 | 24,97 | 24,98 | 24,40 | 24,71 | -1,20% | - |
| 20.06.2025 | 25,17 | 25,55 | 24,97 | 25,01 | -0,68% | - |
| 19.06.2025 | 25,28 | 25,33 | 24,93 | 25,18 | -0,51% | - |
| 18.06.2025 | 25,32 | 25,55 | 25,19 | 25,31 | -0,06% | - |
| 17.06.2025 | 25,21 | 25,54 | 24,97 | 25,32 | 0,26% | - |
| 16.06.2025 | 24,87 | 25,40 | 24,87 | 25,26 | 1,57% | - |
| 13.06.2025 | 25,10 | 25,21 | 24,65 | 24,87 | -1,86% | - |
| 12.06.2025 | 25,49 | 25,59 | 24,99 | 25,34 | -0,74% | - |
| 11.06.2025 | 25,30 | 25,78 | 25,24 | 25,53 | 0,91% | - |
| 10.06.2025 | 25,23 | 25,60 | 25,03 | 25,30 | 0,20% | - |
| 09.06.2025 | 24,90 | 25,30 | 24,83 | 25,25 | 1,39% | - |
| 06.06.2025 | 24,74 | 25,03 | 24,65 | 24,90 | 0,63% | - |
| 05.06.2025 | 24,94 | 25,06 | 24,68 | 24,75 | -0,76% | - |
| 04.06.2025 | 24,66 | 25,23 | 24,54 | 24,94 | 1,18% | - |
| 03.06.2025 | 24,24 | 24,66 | 23,92 | 24,65 | 1,61% | - |
| 02.06.2025 | 24,79 | 24,79 | 24,13 | 24,26 | -2,10% | - |
| 30.05.2025 | 25,04 | 25,30 | 24,59 | 24,78 | -1,06% | - |