25,005€
-1,48%
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 |
|---|---|---|---|---|---|---|
| 16.05.2025 | 25,37 | 25,42 | 24,89 | 25,03 | -1,38% | - |
| 15.05.2025 | 25,21 | 25,40 | 24,96 | 25,38 | 0,63% | - |
| 14.05.2025 | 25,54 | 25,55 | 24,88 | 25,22 | -5,54% | - |
| 13.05.2025 | 25,88 | 26,75 | 25,76 | 26,70 | 2,89% | - |
| 12.05.2025 | 25,19 | 26,43 | 25,19 | 25,95 | 3,14% | 200,00 |
| 09.05.2025 | 24,81 | 25,31 | 24,78 | 25,16 | 1,41% | - |
| 08.05.2025 | 24,61 | 25,08 | 24,56 | 24,81 | 0,81% | - |
| 07.05.2025 | 24,51 | 24,76 | 24,40 | 24,61 | 0,43% | - |
| 06.05.2025 | 24,62 | 24,75 | 24,18 | 24,51 | -0,57% | - |
| 05.05.2025 | 24,94 | 24,94 | 24,55 | 24,65 | -1,22% | - |
| 02.05.2025 | 24,50 | 25,03 | 24,43 | 24,95 | 1,86% | - |
| 30.04.2025 | 23,91 | 24,93 | 23,70 | 24,50 | 2,47% | - |
| 29.04.2025 | 23,65 | 24,45 | 23,57 | 23,91 | 1,08% | - |
| 28.04.2025 | 23,42 | 24,05 | 23,29 | 23,65 | 1,03% | - |
| 25.04.2025 | 22,89 | 23,53 | 22,73 | 23,41 | 2,36% | - |
| 24.04.2025 | 22,62 | 22,88 | 22,29 | 22,87 | 1,11% | - |
| 23.04.2025 | 22,30 | 23,43 | 22,29 | 22,62 | 1,43% | - |
| 22.04.2025 | 22,06 | 22,33 | 21,58 | 22,30 | 0,77% | - |
| 17.04.2025 | 21,82 | 22,45 | 21,74 | 22,13 | 1,42% | - |
| 16.04.2025 | 22,38 | 22,39 | 21,63 | 21,82 | -2,76% | - |
| 15.04.2025 | 21,73 | 22,56 | 21,70 | 22,44 | 3,34% | - |
| 14.04.2025 | 21,55 | 21,99 | 21,52 | 21,72 | 0,86% | - |
| 11.04.2025 | 21,42 | 21,59 | 20,47 | 21,53 | 0,49% | - |
| 10.04.2025 | 22,20 | 22,68 | 20,88 | 21,43 | -3,58% | - |
| 09.04.2025 | 20,55 | 22,22 | 19,82 | 22,22 | 7,92% | - |
| 08.04.2025 | 21,08 | 21,69 | 20,00 | 20,59 | -2,37% | - |
| 07.04.2025 | 21,33 | 21,75 | 19,23 | 21,09 | -2,74% | - |
| 04.04.2025 | 23,17 | 23,22 | 21,19 | 21,69 | -6,41% | - |
| 03.04.2025 | 24,76 | 24,76 | 23,15 | 23,17 | -7,50% | - |
| 02.04.2025 | 24,73 | 25,13 | 24,46 | 25,05 | 1,29% | - |
| 01.04.2025 | 24,93 | 25,05 | 24,39 | 24,73 | -0,78% | - |
| 31.03.2025 | 25,51 | 25,52 | 24,58 | 24,93 | -2,62% | - |
| 28.03.2025 | 26,22 | 26,22 | 25,34 | 25,60 | -0,95% | - |
| 27.03.2025 | 26,07 | 26,37 | 25,48 | 25,84 | -1,07% | - |
| 26.03.2025 | 26,51 | 26,74 | 26,05 | 26,12 | -1,43% | - |
| 25.03.2025 | 26,52 | 26,79 | 26,11 | 26,50 | -0,08% | - |
| 24.03.2025 | 26,38 | 26,67 | 26,31 | 26,52 | 0,55% | - |
| 21.03.2025 | 26,72 | 26,77 | 26,10 | 26,38 | -1,35% | - |
| 20.03.2025 | 26,87 | 27,46 | 26,69 | 26,74 | -0,52% | - |
| 19.03.2025 | 26,43 | 26,95 | 26,02 | 26,88 | 1,76% | - |
| 18.03.2025 | 25,49 | 26,45 | 25,36 | 26,41 | 3,63% | - |
| 17.03.2025 | 25,19 | 25,56 | 25,12 | 25,49 | 1,01% | - |
| 14.03.2025 | 24,55 | 25,55 | 24,32 | 25,23 | 3,13% | - |
| 13.03.2025 | 25,22 | 25,26 | 24,43 | 24,47 | -3,13% | - |
| 12.03.2025 | 25,04 | 25,59 | 24,79 | 25,26 | 1,14% | - |
| 11.03.2025 | 25,46 | 26,00 | 24,56 | 24,97 | -1,77% | - |
| 10.03.2025 | 27,62 | 27,62 | 25,23 | 25,42 | -7,98% | - |
| 07.03.2025 | 28,08 | 28,22 | 27,17 | 27,63 | -1,83% | - |
| 06.03.2025 | 26,59 | 28,32 | 26,59 | 28,14 | 5,83% | - |
| 05.03.2025 | 25,41 | 26,64 | 25,39 | 26,59 | 4,79% | - |
| 04.03.2025 | 25,94 | 26,06 | 24,83 | 25,38 | -2,14% | - |
| 03.03.2025 | 26,11 | 26,63 | 25,79 | 25,93 | -0,38% | - |
| 28.02.2025 | 26,07 | 26,39 | 25,78 | 26,03 | -0,46% | - |
| 27.02.2025 | 26,58 | 26,70 | 26,09 | 26,15 | -1,64% | - |
| 26.02.2025 | 25,86 | 27,10 | 25,84 | 26,59 | 2,98% | - |
| 25.02.2025 | 26,57 | 26,59 | 25,63 | 25,82 | -2,66% | - |
| 24.02.2025 | 26,61 | 26,82 | 26,36 | 26,52 | 0,42% | - |
| 21.02.2025 | 26,30 | 27,07 | 26,25 | 26,41 | 0,44% | - |
| 20.02.2025 | 26,05 | 26,92 | 26,01 | 26,30 | 0,96% | - |
| 19.02.2025 | 26,68 | 26,97 | 25,88 | 26,05 | -2,36% | - |
| 18.02.2025 | 26,61 | 26,95 | 26,24 | 26,68 | 0,26% | 745,00 |
| 17.02.2025 | 26,16 | 26,99 | 25,92 | 26,61 | 1,62% | - |
| 14.02.2025 | 26,87 | 27,02 | 26,09 | 26,18 | -2,68% | - |
| 13.02.2025 | 25,20 | 27,14 | 25,20 | 26,90 | 6,75% | - |
| 12.02.2025 | 25,92 | 26,18 | 25,01 | 25,20 | -2,74% | 400,00 |
| 11.02.2025 | 25,80 | 26,15 | 25,70 | 25,91 | 0,48% | - |
| 10.02.2025 | 25,45 | 25,80 | 25,40 | 25,79 | 1,64% | - |
| 07.02.2025 | 25,41 | 25,76 | 25,36 | 25,37 | -0,16% | - |
| 06.02.2025 | 24,96 | 25,48 | 24,84 | 25,41 | 1,82% | - |
| 05.02.2025 | 25,11 | 25,11 | 24,32 | 24,96 | -0,62% | - |
| 04.02.2025 | 25,14 | 25,33 | 24,99 | 25,11 | -0,10% | - |
| 03.02.2025 | 24,84 | 25,54 | 24,72 | 25,14 | -1,26% | - |
| 31.01.2025 | 25,69 | 25,83 | 25,33 | 25,46 | -0,88% | - |
| 30.01.2025 | 25,39 | 26,06 | 25,33 | 25,68 | 1,32% | - |
| 29.01.2025 | 25,38 | 25,60 | 25,23 | 25,35 | 0,16% | - |
| 28.01.2025 | 25,67 | 25,74 | 24,75 | 25,31 | -1,69% | - |
| 27.01.2025 | 26,09 | 26,09 | 25,18 | 25,74 | -1,94% | - |
| 24.01.2025 | 26,39 | 26,67 | 26,23 | 26,25 | -0,46% | - |
| 23.01.2025 | 26,13 | 26,39 | 26,01 | 26,37 | 0,90% | - |
| 22.01.2025 | 25,67 | 26,26 | 25,64 | 26,14 | 1,85% | - |
| 21.01.2025 | 25,56 | 25,67 | 25,38 | 25,66 | 0,37% | - |
| 20.01.2025 | 25,40 | 25,79 | 25,36 | 25,57 | 0,63% | - |
| 17.01.2025 | 24,98 | 25,64 | 24,79 | 25,41 | 1,72% | - |
| 16.01.2025 | 25,20 | 25,47 | 24,93 | 24,98 | -0,91% | - |
| 15.01.2025 | 24,72 | 25,26 | 24,72 | 25,21 | 1,98% | - |
| 14.01.2025 | 24,62 | 24,98 | 24,56 | 24,72 | 0,75% | 450,00 |
| 13.01.2025 | 24,40 | 24,53 | 24,00 | 24,53 | 0,57% | - |
| 10.01.2025 | 25,09 | 25,20 | 24,21 | 24,39 | -2,83% | - |
| 09.01.2025 | 24,95 | 25,30 | 24,74 | 25,10 | 0,60% | - |
| 08.01.2025 | 24,92 | 25,32 | 24,71 | 24,95 | 0,14% | - |
| 07.01.2025 | 25,17 | 25,50 | 24,85 | 24,92 | -0,99% | - |
| 06.01.2025 | 24,19 | 25,48 | 24,17 | 25,17 | 4,42% | - |
| 03.01.2025 | 24,25 | 24,38 | 24,08 | 24,10 | -0,60% | - |
| 02.01.2025 | 24,55 | 24,93 | 24,19 | 24,25 | -1,22% | - |
| 30.12.2024 | 24,47 | 24,62 | 24,34 | 24,55 | 0,53% | - |
| 27.12.2024 | 24,30 | 24,50 | 23,91 | 24,42 | 0,60% | - |
| 23.12.2024 | 23,86 | 24,36 | 23,77 | 24,27 | 1,85% | - |
| 20.12.2024 | 23,85 | 24,03 | 23,43 | 23,83 | -0,08% | - |
| 19.12.2024 | 24,02 | 24,17 | 23,77 | 23,85 | -0,69% | - |
| 18.12.2024 | 24,18 | 24,48 | 23,91 | 24,02 | -0,66% | - |