21,530€
0,49%
Echtzeit-Aktienkurs Rexel S.A.
Bid:
Ask:
Aktienkurse zur Rexel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |