27,775€
6,21%
Echtzeit-Aktienkurs Rexel S.A.
Bid:
Ask:
Aktienkurse zur Rexel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 27,29 | 27,93 | 27,29 | 27,93 | 6,81% | 1,00 |
| 14.08.2025 | 26,15 | 26,15 | 26,15 | 26,15 | -0,98% | - |
| 13.08.2025 | 26,33 | 26,41 | 26,33 | 26,41 | 1,30% | 839,00 |
| 12.08.2025 | 26,07 | 26,07 | 26,07 | 26,07 | -0,95% | - |
| 11.08.2025 | 26,19 | 26,32 | 26,19 | 26,32 | 1,54% | 30,00 |
| 08.08.2025 | 25,92 | 25,92 | 25,92 | 25,92 | -0,80% | - |
| 07.08.2025 | 25,69 | 26,13 | 25,69 | 26,13 | -0,34% | 600,00 |
| 06.08.2025 | 25,68 | 26,22 | 25,68 | 26,22 | 1,00% | 2.000,00 |
| 05.08.2025 | 25,96 | 25,96 | 25,96 | 25,96 | -0,27% | - |
| 04.08.2025 | 26,10 | 26,10 | 26,03 | 26,03 | -1,44% | 329,00 |
| 01.08.2025 | 26,41 | 26,41 | 26,41 | 26,41 | -3,19% | - |
| 31.07.2025 | 27,28 | 27,28 | 27,28 | 27,28 | -1,05% | - |
| 30.07.2025 | 27,40 | 27,57 | 27,40 | 27,57 | 6,12% | 2,00 |
| 29.07.2025 | 25,98 | 25,98 | 25,98 | 25,98 | -1,44% | - |
| 28.07.2025 | 26,36 | 26,36 | 26,36 | 26,36 | -0,30% | - |
| 25.07.2025 | 26,44 | 26,44 | 26,44 | 26,44 | -1,01% | - |
| 24.07.2025 | 26,71 | 26,71 | 26,71 | 26,71 | -0,15% | - |
| 23.07.2025 | 26,00 | 26,75 | 26,00 | 26,75 | 2,22% | 2.000,00 |
| 22.07.2025 | 26,17 | 26,17 | 26,17 | 26,17 | -1,17% | - |
| 21.07.2025 | 26,48 | 26,48 | 26,48 | 26,48 | -0,68% | - |
| 18.07.2025 | 26,66 | 26,66 | 26,66 | 26,66 | 1,45% | - |
| 17.07.2025 | 26,28 | 26,28 | 26,28 | 26,28 | 2,14% | - |
| 16.07.2025 | 25,73 | 25,73 | 25,73 | 25,73 | -2,80% | - |
| 15.07.2025 | 26,24 | 26,47 | 26,24 | 26,47 | 2,56% | 1.580,00 |
| 14.07.2025 | 25,81 | 25,81 | 25,81 | 25,81 | -1,38% | - |
| 11.07.2025 | 26,17 | 26,17 | 26,17 | 26,17 | 0,15% | - |
| 10.07.2025 | 26,13 | 26,13 | 26,13 | 26,13 | 3,04% | - |
| 09.07.2025 | 25,36 | 25,36 | 25,36 | 25,36 | 2,59% | - |
| 08.07.2025 | 24,72 | 24,72 | 24,72 | 24,72 | -3,06% | - |
| 07.07.2025 | 25,38 | 25,50 | 25,38 | 25,50 | -1,05% | 332,00 |
| 04.07.2025 | 25,77 | 25,77 | 25,77 | 25,77 | -1,34% | - |
| 03.07.2025 | 26,12 | 26,12 | 26,12 | 26,12 | 1,71% | - |
| 02.07.2025 | 25,68 | 25,68 | 25,68 | 25,68 | -1,31% | - |
| 01.07.2025 | 26,02 | 26,02 | 26,02 | 26,02 | -3,81% | - |
| 30.06.2025 | 27,05 | 27,05 | 27,05 | 27,05 | 6,25% | 400,00 |
| 27.06.2025 | 25,46 | 25,46 | 25,46 | 25,46 | 0,91% | - |
| 26.06.2025 | 25,23 | 25,23 | 25,23 | 25,23 | -0,47% | - |
| 25.06.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 1,68% | - |
| 24.06.2025 | 24,93 | 24,93 | 24,93 | 24,93 | 1,63% | - |
| 23.06.2025 | 24,53 | 24,53 | 24,53 | 24,53 | -1,68% | - |
| 20.06.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -0,12% | - |
| 19.06.2025 | 24,98 | 24,98 | 24,98 | 24,98 | -1,07% | - |
| 18.06.2025 | 25,25 | 25,25 | 25,25 | 25,25 | 0,48% | - |
| 17.06.2025 | 25,13 | 25,13 | 25,13 | 25,13 | 1,17% | - |
| 16.06.2025 | 24,84 | 24,84 | 24,84 | 24,84 | 0,40% | - |
| 13.06.2025 | 24,74 | 24,74 | 24,74 | 24,74 | -2,33% | - |
| 12.06.2025 | 25,33 | 25,33 | 25,33 | 25,33 | 0,76% | - |
| 11.06.2025 | 25,14 | 25,14 | 25,14 | 25,14 | 0,64% | - |
| 10.06.2025 | 24,98 | 24,98 | 24,98 | 24,98 | 0,93% | - |
| 09.06.2025 | 24,75 | 24,75 | 24,75 | 24,75 | 0,86% | - |
| 06.06.2025 | 24,54 | 24,54 | 24,54 | 24,54 | -0,45% | - |
| 05.06.2025 | 24,65 | 24,65 | 24,65 | 24,65 | 1,48% | - |
| 04.06.2025 | 24,29 | 24,29 | 24,29 | 24,29 | 1,84% | - |
| 03.06.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -1,20% | - |
| 02.06.2025 | 24,44 | 24,44 | 24,14 | 24,14 | -2,43% | 123,00 |
| 30.05.2025 | 24,74 | 24,74 | 24,74 | 24,74 | -2,33% | 1.475,00 |
| 29.05.2025 | 25,33 | 25,33 | 25,33 | 25,33 | 1,16% | - |
| 28.05.2025 | 25,04 | 25,04 | 25,04 | 25,04 | 0,89% | - |
| 27.05.2025 | 24,82 | 24,82 | 24,82 | 24,82 | 0,16% | - |
| 26.05.2025 | 24,78 | 24,78 | 24,78 | 24,78 | 0,45% | 180,00 |
| 23.05.2025 | 24,67 | 24,67 | 24,67 | 24,67 | -0,72% | - |
| 22.05.2025 | 24,85 | 24,85 | 24,85 | 24,85 | -1,86% | - |
| 21.05.2025 | 24,78 | 25,32 | 24,78 | 25,32 | 2,97% | 458,00 |
| 20.05.2025 | 24,59 | 24,59 | 24,59 | 24,59 | -0,28% | - |
| 19.05.2025 | 24,66 | 24,66 | 24,66 | 24,66 | -1,52% | - |
| 16.05.2025 | 25,04 | 25,04 | 25,04 | 25,04 | 0,52% | - |
| 15.05.2025 | 24,91 | 24,91 | 24,91 | 24,91 | -0,12% | - |
| 14.05.2025 | 25,16 | 25,16 | 24,94 | 24,94 | -5,35% | 875,00 |
| 13.05.2025 | 25,55 | 26,35 | 25,55 | 26,35 | -0,38% | 15,00 |
| 12.05.2025 | 25,18 | 26,45 | 25,18 | 26,45 | 8,45% | 359,00 |
| 09.05.2025 | 24,39 | 24,39 | 24,39 | 24,39 | 0,66% | - |
| 08.05.2025 | 24,23 | 24,23 | 24,23 | 24,23 | -1,38% | - |
| 07.05.2025 | 24,27 | 24,57 | 24,27 | 24,57 | 0,86% | 1.250,00 |
| 06.05.2025 | 24,36 | 24,36 | 24,36 | 24,36 | -0,61% | - |
| 05.05.2025 | 24,51 | 24,51 | 24,51 | 24,51 | 0,78% | - |
| 02.05.2025 | 24,32 | 24,32 | 24,32 | 24,32 | 0,91% | - |
| 30.04.2025 | 23,46 | 24,10 | 23,46 | 24,10 | 3,30% | 138,00 |
| 29.04.2025 | 23,33 | 23,33 | 23,33 | 23,33 | 1,00% | - |
| 28.04.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 2,67% | - |
| 25.04.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,22% | - |
| 24.04.2025 | 22,36 | 22,55 | 22,36 | 22,55 | 1,81% | 295,00 |
| 23.04.2025 | 22,15 | 22,15 | 22,15 | 22,15 | 2,50% | - |
| 22.04.2025 | 21,85 | 21,85 | 21,61 | 21,61 | -1,68% | 127,00 |
| 17.04.2025 | 21,98 | 21,98 | 21,98 | 21,98 | -0,27% | - |
| 16.04.2025 | 22,04 | 22,04 | 22,04 | 22,04 | 0,41% | - |
| 15.04.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 1,86% | - |
| 14.04.2025 | 21,55 | 21,55 | 21,55 | 21,55 | 3,06% | - |
| 11.04.2025 | 20,91 | 20,91 | 20,91 | 20,91 | 6,39% | - |
| 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 |