33,070€
-1,74%
Echtzeit-Aktienkurs Rexel S.A.
Bid:
Ask:
Aktienkurse zur Rexel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 33,71 | 33,94 | 33,01 | 33,12 | -1,60% | - |
| 11.12.2025 | 33,13 | 33,68 | 32,85 | 33,66 | 1,66% | - |
| 10.12.2025 | 32,75 | 33,13 | 32,75 | 33,11 | 0,95% | - |
| 09.12.2025 | 32,89 | 33,30 | 32,63 | 32,80 | -0,43% | 1.500,00 |
| 08.12.2025 | 32,87 | 33,13 | 32,75 | 32,94 | 0,09% | - |
| 05.12.2025 | 32,78 | 33,36 | 32,69 | 32,91 | 0,52% | - |
| 04.12.2025 | 32,45 | 33,07 | 32,45 | 32,74 | 0,43% | - |
| 03.12.2025 | 32,55 | 32,81 | 32,18 | 32,60 | 0,12% | - |
| 02.12.2025 | 32,79 | 32,86 | 32,17 | 32,56 | -0,84% | - |
| 01.12.2025 | 32,83 | 32,90 | 32,10 | 32,83 | -0,05% | 250,00 |
| 28.11.2025 | 32,33 | 33,12 | 32,27 | 32,85 | 1,55% | 2,00 |
| 27.11.2025 | 32,12 | 32,35 | 32,03 | 32,35 | 0,59% | - |
| 26.11.2025 | 31,83 | 32,18 | 31,63 | 32,16 | 1,10% | - |
| 25.11.2025 | 31,06 | 31,82 | 30,97 | 31,81 | 2,37% | - |
| 24.11.2025 | 31,00 | 31,16 | 30,72 | 31,07 | 0,29% | 800,00 |
| 21.11.2025 | 30,46 | 31,07 | 30,25 | 30,98 | 1,31% | 6,00 |
| 20.11.2025 | 31,14 | 31,45 | 30,48 | 30,58 | -1,48% | 2,00 |
| 19.11.2025 | 30,46 | 31,21 | 30,42 | 31,04 | 1,64% | - |
| 18.11.2025 | 31,22 | 31,22 | 30,08 | 30,54 | -2,26% | - |
| 17.11.2025 | 30,40 | 32,13 | 29,94 | 31,25 | 2,58% | - |
| 14.11.2025 | 29,77 | 30,58 | 29,77 | 30,46 | 2,33% | 302,00 |
| 13.11.2025 | 30,55 | 30,57 | 29,70 | 29,77 | -2,38% | 1.000,00 |
| 12.11.2025 | 30,06 | 30,59 | 30,01 | 30,49 | 1,41% | - |
| 11.11.2025 | 29,71 | 30,09 | 29,58 | 30,07 | 1,18% | - |
| 10.11.2025 | 29,34 | 29,96 | 29,34 | 29,72 | 1,78% | - |
| 07.11.2025 | 29,66 | 30,17 | 28,83 | 29,20 | -1,88% | 100,00 |
| 06.11.2025 | 29,54 | 30,28 | 28,92 | 29,76 | 0,15% | - |
| 05.11.2025 | 29,13 | 29,92 | 28,98 | 29,71 | 1,90% | - |
| 04.11.2025 | 30,03 | 30,03 | 29,15 | 29,16 | -2,72% | - |
| 03.11.2025 | 30,01 | 30,29 | 29,95 | 29,97 | -0,05% | - |
| 31.10.2025 | 29,91 | 30,19 | 29,86 | 29,99 | 0,22% | 18,00 |
| 30.10.2025 | 30,76 | 30,78 | 29,48 | 29,92 | -0,55% | - |
| 29.10.2025 | 29,33 | 30,22 | 29,32 | 30,09 | 2,52% | 3,00 |
| 28.10.2025 | 29,32 | 29,43 | 29,20 | 29,35 | 0,10% | - |
| 27.10.2025 | 29,47 | 29,84 | 29,28 | 29,32 | -0,51% | - |
| 24.10.2025 | 29,08 | 29,52 | 28,93 | 29,47 | 1,45% | - |
| 23.10.2025 | 28,82 | 29,20 | 28,82 | 29,05 | 1,08% | - |
| 22.10.2025 | 28,74 | 29,26 | 28,39 | 28,74 | -0,14% | - |
| 21.10.2025 | 28,96 | 29,00 | 28,43 | 28,78 | -0,62% | - |
| 20.10.2025 | 28,35 | 29,15 | 28,35 | 28,96 | 2,59% | - |
| 17.10.2025 | 28,54 | 28,66 | 27,73 | 28,23 | -0,88% | 16,00 |
| 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 |