21,125€
7,48%
Echtzeit-Aktienkurs Rexel S.A.
Bid:
Ask:
Aktienkurse zur Rexel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 21,13 | 21,42 | 20,48 | 20,97 | 6,69% | - |
| 10.04.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -3,03% | - |
| 09.04.2025 | 20,27 | 20,27 | 20,27 | 20,27 | -3,43% | - |
| 08.04.2025 | 20,85 | 21,43 | 20,85 | 20,99 | 5,11% | 944,00 |
| 07.04.2025 | 19,97 | 19,97 | 19,97 | 19,97 | -12,91% | - |
| 04.04.2025 | 22,93 | 22,93 | 22,93 | 22,93 | -5,40% | - |
| 03.04.2025 | 24,31 | 24,31 | 24,24 | 24,24 | -0,90% | 242,00 |
| 02.04.2025 | 24,46 | 24,46 | 24,46 | 24,46 | -0,12% | - |
| 01.04.2025 | 24,49 | 24,49 | 24,49 | 24,49 | -3,01% | - |
| 31.03.2025 | 25,25 | 25,25 | 25,25 | 25,25 | -1,17% | - |
| 28.03.2025 | 25,55 | 25,55 | 25,55 | 25,55 | -1,31% | - |
| 27.03.2025 | 25,89 | 25,89 | 25,89 | 25,89 | -2,01% | 390,00 |
| 26.03.2025 | 26,16 | 26,42 | 26,16 | 26,42 | 0,84% | 127,00 |
| 25.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,42% | - |
| 24.03.2025 | 26,09 | 26,09 | 26,09 | 26,09 | 0,00% | - |
| 21.03.2025 | 26,44 | 26,44 | 26,09 | 26,09 | -1,73% | 380,00 |
| 20.03.2025 | 26,55 | 26,55 | 26,55 | 26,55 | 0,68% | - |
| 19.03.2025 | 26,13 | 26,37 | 26,13 | 26,37 | 5,06% | 263,00 |
| 18.03.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -1,65% | - |
| 17.03.2025 | 25,38 | 25,52 | 25,38 | 25,52 | 5,15% | 230,00 |
| 14.03.2025 | 24,27 | 24,27 | 24,27 | 24,27 | -2,53% | - |
| 13.03.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -0,32% | - |
| 12.03.2025 | 24,98 | 24,98 | 24,98 | 24,98 | 0,20% | - |
| 11.03.2025 | 25,44 | 25,44 | 24,93 | 24,93 | -7,87% | 166,00 |
| 10.03.2025 | 27,06 | 27,06 | 27,06 | 27,06 | -3,15% | - |
| 07.03.2025 | 27,94 | 27,94 | 27,94 | 27,94 | 5,79% | - |
| 06.03.2025 | 26,41 | 26,41 | 26,41 | 26,41 | 5,47% | - |
| 05.03.2025 | 25,04 | 25,04 | 25,04 | 25,04 | -1,77% | - |
| 04.03.2025 | 25,79 | 25,79 | 25,49 | 25,49 | -1,54% | 5.000,00 |
| 03.03.2025 | 25,89 | 25,89 | 25,89 | 25,89 | -0,35% | - |
| 28.02.2025 | 25,98 | 25,98 | 25,98 | 25,98 | -1,52% | - |
| 27.02.2025 | 26,38 | 26,38 | 26,38 | 26,38 | -0,19% | - |
| 26.02.2025 | 26,43 | 26,43 | 26,43 | 26,43 | 0,61% | - |
| 25.02.2025 | 26,27 | 26,27 | 26,27 | 26,27 | -0,76% | - |
| 24.02.2025 | 26,47 | 26,47 | 26,47 | 26,47 | 1,89% | - |
| 21.02.2025 | 25,98 | 25,98 | 25,98 | 25,98 | -1,52% | - |
| 20.02.2025 | 25,74 | 26,38 | 25,74 | 26,38 | 0,04% | 25,00 |
| 19.02.2025 | 26,37 | 26,37 | 26,37 | 26,37 | 0,53% | - |
| 18.02.2025 | 26,23 | 26,23 | 26,23 | 26,23 | 1,24% | - |
| 17.02.2025 | 25,91 | 25,91 | 25,91 | 25,91 | -0,88% | - |
| 14.02.2025 | 26,73 | 26,73 | 26,14 | 26,14 | -1,84% | 3.000,00 |
| 13.02.2025 | 25,14 | 26,63 | 25,14 | 26,63 | 4,27% | 1.410,00 |
| 12.02.2025 | 25,54 | 25,54 | 25,54 | 25,54 | -0,89% | - |
| 11.02.2025 | 25,44 | 25,77 | 25,44 | 25,77 | 2,55% | 250,00 |
| 10.02.2025 | 25,13 | 25,13 | 25,13 | 25,13 | -1,68% | - |
| 07.02.2025 | 25,56 | 25,56 | 25,56 | 25,56 | 2,94% | - |
| 06.02.2025 | 24,83 | 24,83 | 24,83 | 24,83 | -0,40% | - |
| 05.02.2025 | 24,93 | 24,93 | 24,93 | 24,93 | -0,64% | - |
| 04.02.2025 | 25,09 | 25,09 | 25,09 | 25,09 | 1,37% | - |
| 03.02.2025 | 24,75 | 24,75 | 24,75 | 24,75 | -2,44% | - |
| 31.01.2025 | 25,37 | 25,37 | 25,37 | 25,37 | 1,36% | - |
| 30.01.2025 | 25,03 | 25,03 | 25,03 | 25,03 | -0,67% | - |
| 29.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,63% | - |
| 28.01.2025 | 25,36 | 25,36 | 25,36 | 25,36 | -2,39% | - |
| 27.01.2025 | 25,98 | 25,98 | 25,98 | 25,98 | 0,00% | - |
| 24.01.2025 | 25,98 | 25,98 | 25,98 | 25,98 | 0,35% | - |
| 23.01.2025 | 25,89 | 25,89 | 25,89 | 25,89 | 2,25% | - |
| 22.01.2025 | 25,32 | 25,32 | 25,32 | 25,32 | 0,28% | - |
| 21.01.2025 | 25,25 | 25,25 | 25,25 | 25,25 | 0,52% | - |
| 20.01.2025 | 25,12 | 25,12 | 25,12 | 25,12 | -0,87% | - |
| 17.01.2025 | 25,34 | 25,34 | 25,34 | 25,34 | 0,72% | - |
| 16.01.2025 | 25,16 | 25,16 | 25,16 | 25,16 | 1,37% | - |
| 15.01.2025 | 24,82 | 24,82 | 24,82 | 24,82 | 2,94% | - |
| 14.01.2025 | 24,11 | 24,11 | 24,11 | 24,11 | 0,25% | - |
| 13.01.2025 | 24,05 | 24,05 | 24,05 | 24,05 | -2,95% | - |
| 10.01.2025 | 24,78 | 24,78 | 24,78 | 24,78 | 0,53% | - |
| 09.01.2025 | 24,65 | 24,65 | 24,65 | 24,65 | 0,08% | - |
| 08.01.2025 | 24,63 | 24,63 | 24,63 | 24,63 | -1,91% | - |
| 07.01.2025 | 25,11 | 25,11 | 25,11 | 25,11 | 3,33% | - |
| 06.01.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 1,08% | - |
| 03.01.2025 | 24,04 | 24,04 | 24,04 | 24,04 | -1,11% | - |
| 02.01.2025 | 24,31 | 24,31 | 24,31 | 24,31 | 0,54% | - |
| 30.12.2024 | 24,18 | 24,18 | 24,18 | 24,18 | 2,37% | - |
| 27.12.2024 | 23,62 | 23,62 | 23,62 | 23,62 | -1,46% | - |
| 23.12.2024 | 23,97 | 23,97 | 23,97 | 23,97 | 2,13% | - |
| 20.12.2024 | 23,47 | 23,47 | 23,47 | 23,47 | -1,14% | - |
| 19.12.2024 | 23,74 | 23,74 | 23,74 | 23,74 | -1,78% | - |
| 18.12.2024 | 24,17 | 24,17 | 24,17 | 24,17 | -0,82% | - |
| 17.12.2024 | 24,37 | 24,37 | 24,37 | 24,37 | -1,81% | - |
| 16.12.2024 | 24,82 | 24,82 | 24,82 | 24,82 | 0,98% | - |
| 13.12.2024 | 24,58 | 24,58 | 24,58 | 24,58 | -1,13% | - |
| 12.12.2024 | 24,86 | 24,86 | 24,86 | 24,86 | -0,24% | - |
| 11.12.2024 | 24,92 | 24,92 | 24,92 | 24,92 | -1,77% | - |
| 10.12.2024 | 25,37 | 25,37 | 25,37 | 25,37 | -0,59% | - |
| 09.12.2024 | 25,52 | 25,52 | 25,52 | 25,52 | 1,19% | - |
| 06.12.2024 | 25,06 | 25,22 | 25,06 | 25,22 | 5,35% | 227,00 |
| 05.12.2024 | 23,94 | 23,94 | 23,94 | 23,94 | 0,46% | - |
| 04.12.2024 | 23,83 | 23,83 | 23,83 | 23,83 | -1,12% | - |
| 03.12.2024 | 23,77 | 24,10 | 23,77 | 24,10 | -0,21% | 2.731,00 |
| 02.12.2024 | 24,15 | 24,15 | 24,15 | 24,15 | -1,35% | - |
| 29.11.2024 | 24,48 | 24,48 | 24,48 | 24,48 | -1,37% | - |
| 28.11.2024 | 24,25 | 24,82 | 24,25 | 24,82 | 0,20% | 100,00 |
| 27.11.2024 | 24,77 | 24,77 | 24,77 | 24,77 | -0,44% | - |
| 26.11.2024 | 24,88 | 24,88 | 24,88 | 24,88 | -1,58% | - |
| 25.11.2024 | 24,80 | 25,28 | 24,80 | 25,28 | 2,60% | 261,00 |
| 22.11.2024 | 24,64 | 24,64 | 24,64 | 24,64 | -0,81% | - |
| 21.11.2024 | 24,93 | 25,05 | 24,59 | 24,84 | -1,66% | - |
| 20.11.2024 | 25,26 | 25,26 | 25,26 | 25,26 | -2,62% | - |
| 19.11.2024 | 25,94 | 25,94 | 25,94 | 25,94 | -0,27% | - |
| 18.11.2024 | 26,01 | 26,01 | 26,01 | 26,01 | 0,23% | - |