23,830€
-0,08%
Echtzeit-Aktienkurs Rexel S.A.
Bid:
Ask:
Aktienkurse zur Rexel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 25,28 | 26,23 | 25,21 | 25,93 | 2,82% | - |
| 03.10.2024 | 25,94 | 25,94 | 25,17 | 25,22 | -2,89% | - |
| 02.10.2024 | 26,30 | 26,32 | 25,64 | 25,97 | -1,01% | - |
| 01.10.2024 | 26,02 | 26,31 | 25,57 | 26,24 | 0,98% | - |
| 30.09.2024 | 26,78 | 26,88 | 25,93 | 25,98 | -2,61% | - |
| 27.09.2024 | 26,21 | 26,95 | 26,11 | 26,68 | 1,77% | - |
| 26.09.2024 | 26,17 | 26,50 | 26,12 | 26,21 | 0,61% | - |
| 25.09.2024 | 25,75 | 26,20 | 25,53 | 26,05 | 1,17% | - |
| 24.09.2024 | 26,52 | 26,63 | 25,71 | 25,75 | -2,78% | - |
| 23.09.2024 | 26,73 | 26,86 | 26,02 | 26,49 | -0,90% | - |
| 20.09.2024 | 27,31 | 27,46 | 26,44 | 26,73 | -2,12% | - |
| 19.09.2024 | 26,14 | 27,39 | 26,14 | 27,31 | 4,34% | - |
| 18.09.2024 | 25,70 | 26,24 | 25,58 | 26,17 | 1,83% | - |
| 17.09.2024 | 25,18 | 25,95 | 25,10 | 25,70 | 2,19% | - |
| 16.09.2024 | 22,97 | 26,38 | 22,97 | 25,15 | 9,51% | 1.628,00 |
| 13.09.2024 | 22,65 | 23,00 | 22,59 | 22,97 | 1,39% | - |
| 12.09.2024 | 22,30 | 22,75 | 22,22 | 22,65 | 1,43% | - |
| 11.09.2024 | 22,30 | 22,77 | 21,95 | 22,33 | 0,29% | - |
| 10.09.2024 | 22,46 | 22,62 | 22,02 | 22,27 | -1,11% | - |
| 09.09.2024 | 22,18 | 22,60 | 22,09 | 22,52 | 2,36% | - |
| 06.09.2024 | 22,52 | 22,88 | 21,86 | 22,00 | -2,31% | 422,00 |
| 05.09.2024 | 22,19 | 22,83 | 22,16 | 22,52 | 1,37% | - |
| 04.09.2024 | 22,38 | 22,41 | 21,87 | 22,21 | -1,33% | - |
| 03.09.2024 | 23,09 | 23,26 | 22,33 | 22,51 | -2,51% | - |
| 02.09.2024 | 22,86 | 23,10 | 22,41 | 23,09 | 0,92% | - |
| 30.08.2024 | 22,79 | 23,08 | 22,77 | 22,88 | 0,55% | - |
| 29.08.2024 | 22,78 | 22,91 | 22,69 | 22,76 | 0,04% | - |
| 28.08.2024 | 22,54 | 22,85 | 22,48 | 22,75 | 0,91% | - |
| 27.08.2024 | 23,00 | 23,06 | 22,50 | 22,54 | -2,00% | - |
| 26.08.2024 | 22,91 | 23,09 | 22,88 | 23,00 | 0,20% | - |
| 23.08.2024 | 22,60 | 23,06 | 22,60 | 22,96 | 1,57% | - |
| 22.08.2024 | 22,80 | 22,89 | 22,54 | 22,60 | -0,86% | - |
| 21.08.2024 | 22,45 | 22,90 | 22,39 | 22,80 | 1,81% | - |
| 20.08.2024 | 22,62 | 22,70 | 22,36 | 22,39 | -0,89% | - |
| 19.08.2024 | 22,47 | 22,73 | 22,36 | 22,59 | 0,56% | - |
| 16.08.2024 | 22,59 | 22,73 | 22,39 | 22,47 | -0,42% | - |
| 15.08.2024 | 22,02 | 22,83 | 22,01 | 22,56 | 2,48% | - |
| 14.08.2024 | 21,86 | 22,18 | 21,83 | 22,02 | 0,73% | - |
| 13.08.2024 | 21,86 | 22,20 | 21,79 | 21,86 | 0,25% | - |
| 12.08.2024 | 22,13 | 22,25 | 21,80 | 21,80 | -1,27% | - |
| 09.08.2024 | 22,00 | 22,16 | 21,64 | 22,08 | 0,09% | 1.260,00 |
| 08.08.2024 | 21,38 | 22,08 | 21,14 | 22,06 | 3,69% | - |
| 07.08.2024 | 21,11 | 21,93 | 21,11 | 21,28 | 0,93% | 460,00 |
| 06.08.2024 | 21,26 | 21,66 | 20,79 | 21,08 | -1,20% | - |
| 05.08.2024 | 21,56 | 21,56 | 20,30 | 21,34 | -0,79% | 250,00 |