26,020€
-0,50%
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 | 26,07 | 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% | - |
| 17.12.2024 | 24,59 | 24,60 | 24,13 | 24,18 | -1,69% | - |
| 16.12.2024 | 24,88 | 24,95 | 24,12 | 24,59 | -1,03% | - |
| 13.12.2024 | 24,86 | 25,15 | 24,63 | 24,85 | -0,04% | - |
| 12.12.2024 | 25,21 | 25,30 | 24,83 | 24,86 | -1,41% | - |
| 11.12.2024 | 25,18 | 25,37 | 25,04 | 25,21 | 0,12% | - |
| 10.12.2024 | 25,57 | 25,70 | 25,15 | 25,18 | -1,64% | - |
| 09.12.2024 | 25,30 | 25,95 | 25,30 | 25,60 | 1,33% | - |
| 06.12.2024 | 24,96 | 25,52 | 24,90 | 25,27 | 1,22% | - |
| 05.12.2024 | 24,20 | 25,07 | 24,14 | 24,96 | 3,16% | - |
| 04.12.2024 | 24,12 | 24,41 | 24,03 | 24,20 | 0,21% | - |
| 03.12.2024 | 24,09 | 24,48 | 24,01 | 24,15 | 0,25% | - |
| 02.12.2024 | 24,34 | 24,45 | 23,82 | 24,09 | -1,49% | - |
| 29.11.2024 | 24,82 | 24,99 | 24,27 | 24,45 | -1,47% | - |
| 28.11.2024 | 24,59 | 24,96 | 24,59 | 24,82 | 0,92% | - |
| 27.11.2024 | 25,09 | 25,09 | 24,11 | 24,59 | -1,97% | - |
| 26.11.2024 | 25,17 | 25,29 | 24,87 | 25,09 | -0,34% | - |
| 25.11.2024 | 25,19 | 25,49 | 24,96 | 25,17 | -0,08% | - |
| 22.11.2024 | 25,03 | 25,30 | 24,59 | 25,19 | 0,64% | - |
| 21.11.2024 | 25,07 | 25,07 | 24,57 | 25,03 | -0,14% | - |
| 20.11.2024 | 25,66 | 25,83 | 24,86 | 25,07 | -1,97% | - |
| 19.11.2024 | 26,21 | 26,34 | 25,05 | 25,57 | -2,44% | - |
| 18.11.2024 | 26,28 | 26,43 | 26,09 | 26,21 | -0,25% | - |
| 15.11.2024 | 26,14 | 26,66 | 26,02 | 26,28 | 0,31% | - |
| 14.11.2024 | 25,87 | 26,26 | 25,77 | 26,20 | 1,26% | - |
| 13.11.2024 | 25,85 | 26,35 | 25,65 | 25,87 | 0,08% | - |
| 12.11.2024 | 26,93 | 27,13 | 25,76 | 25,85 | -4,81% | - |
| 11.11.2024 | 27,05 | 27,67 | 27,05 | 27,16 | 0,41% | - |
| 08.11.2024 | 27,67 | 27,70 | 26,98 | 27,05 | -2,24% | - |
| 07.11.2024 | 27,40 | 27,91 | 27,09 | 27,67 | 0,75% | - |
| 06.11.2024 | 26,74 | 28,19 | 26,39 | 27,46 | 2,46% | - |
| 05.11.2024 | 26,26 | 26,81 | 26,14 | 26,80 | 1,96% | - |
| 04.11.2024 | 25,74 | 26,30 | 25,68 | 26,29 | 2,12% | - |
| 01.11.2024 | 25,23 | 26,08 | 25,14 | 25,74 | 2,02% | - |
| 31.10.2024 | 25,18 | 25,33 | 24,87 | 25,23 | 0,22% | - |
| 30.10.2024 | 25,26 | 25,54 | 25,06 | 25,18 | -0,81% | - |
| 29.10.2024 | 25,83 | 26,00 | 25,33 | 25,38 | -1,84% | - |
| 28.10.2024 | 25,85 | 26,16 | 25,67 | 25,86 | 0,52% | - |
| 25.10.2024 | 25,44 | 25,96 | 25,32 | 25,72 | 1,00% | - |
| 24.10.2024 | 25,28 | 25,57 | 25,12 | 25,47 | 0,61% | - |
| 23.10.2024 | 25,66 | 25,77 | 25,22 | 25,31 | -1,25% | - |
| 22.10.2024 | 25,84 | 25,96 | 25,26 | 25,63 | -1,04% | - |
| 21.10.2024 | 26,10 | 26,10 | 25,62 | 25,90 | -0,75% | - |
| 18.10.2024 | 25,62 | 26,10 | 25,56 | 26,10 | 1,73% | - |
| 17.10.2024 | 25,67 | 26,01 | 25,16 | 25,65 | -0,08% | - |
| 16.10.2024 | 25,68 | 25,68 | 24,29 | 25,67 | -0,02% | 285,00 |
| 15.10.2024 | 26,39 | 26,60 | 25,32 | 25,68 | -2,69% | 190,00 |
| 14.10.2024 | 26,38 | 26,40 | 25,81 | 26,39 | 0,17% | - |
| 11.10.2024 | 25,66 | 26,46 | 25,46 | 26,34 | 2,65% | - |
| 10.10.2024 | 25,86 | 25,86 | 25,37 | 25,66 | -0,77% | - |
| 09.10.2024 | 25,28 | 26,01 | 25,13 | 25,86 | 2,44% | - |
| 08.10.2024 | 25,34 | 25,34 | 24,75 | 25,25 | -0,94% | - |
| 07.10.2024 | 26,02 | 26,02 | 25,01 | 25,49 | -1,72% | - |