25,965€
-1,57%
Echtzeit-Aktienkurs REXEL S.A. INH. EO 5
Bid:
Ask:
Aktienkurse zur REXEL S.A. INH. EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 25,95 | 25,95 | 25,95 | 25,95 | 1,68% | - |
| 14.11.2024 | 25,52 | 25,52 | 25,52 | 25,52 | 0,00% | - |
| 13.11.2024 | 25,52 | 25,52 | 25,52 | 25,52 | -4,46% | - |
| 12.11.2024 | 26,71 | 26,71 | 26,71 | 26,71 | -1,58% | - |
| 11.11.2024 | 26,68 | 27,14 | 26,68 | 27,14 | 0,41% | 147,00 |
| 08.11.2024 | 27,26 | 27,26 | 27,03 | 27,03 | -0,04% | 1.500,00 |
| 07.11.2024 | 27,04 | 27,04 | 27,04 | 27,04 | -3,46% | - |
| 06.11.2024 | 28,01 | 28,01 | 28,01 | 28,01 | 5,58% | - |
| 05.11.2024 | 25,98 | 26,53 | 25,98 | 26,53 | 1,38% | 2.000,00 |
| 04.11.2024 | 25,49 | 26,17 | 25,49 | 26,17 | 5,18% | 3.000,00 |
| 01.11.2024 | 24,88 | 24,88 | 24,88 | 24,88 | -0,08% | - |
| 31.10.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -0,72% | - |
| 30.10.2024 | 25,08 | 25,08 | 25,08 | 25,08 | -1,65% | - |
| 29.10.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,04% | - |
| 28.10.2024 | 25,49 | 25,49 | 25,49 | 25,49 | 1,23% | - |
| 25.10.2024 | 25,18 | 25,18 | 25,18 | 25,18 | 0,60% | - |
| 24.10.2024 | 25,03 | 25,03 | 25,03 | 25,03 | -1,22% | - |
| 23.10.2024 | 25,34 | 25,34 | 25,34 | 25,34 | -0,55% | - |
| 22.10.2024 | 25,48 | 25,48 | 25,48 | 25,48 | -0,55% | - |
| 21.10.2024 | 25,62 | 25,62 | 25,62 | 25,62 | 1,10% | - |
| 18.10.2024 | 25,34 | 25,34 | 25,34 | 25,34 | 0,56% | - |
| 17.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,75% | - |
| 16.10.2024 | 25,16 | 25,39 | 25,16 | 25,39 | -1,09% | 200,00 |
| 15.10.2024 | 26,03 | 26,03 | 25,67 | 25,67 | -0,96% | 60,00 |
| 14.10.2024 | 25,92 | 25,92 | 25,92 | 25,92 | 2,73% | - |
| 11.10.2024 | 25,23 | 25,23 | 25,23 | 25,23 | -1,29% | - |
| 10.10.2024 | 25,56 | 25,56 | 25,56 | 25,56 | 2,57% | - |
| 09.10.2024 | 24,92 | 24,92 | 24,92 | 24,92 | 0,12% | - |
| 08.10.2024 | 24,88 | 24,89 | 24,88 | 24,89 | -2,58% | 20,00 |
| 07.10.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 2,04% | - |