Rexel S.A.
[WKN: A0MM7Q | ISIN: FR0010451203]
Aktienkurse
26,500€ -0,79%
Echtzeit-Aktienkurs Rexel S.A.
Bid: Ask:

Aktienkurse zur Rexel S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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% -