23,960€
0,93%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 25,04 | 25,04 | 25,04 | 25,04 | -2,38% | - |
| 03.10.2024 | 25,65 | 25,65 | 25,65 | 25,65 | -0,93% | - |
| 02.10.2024 | 25,89 | 25,89 | 25,89 | 25,89 | 0,90% | - |
| 01.10.2024 | 25,66 | 25,66 | 25,66 | 25,66 | -3,02% | - |
| 30.09.2024 | 26,46 | 26,46 | 26,46 | 26,46 | 2,28% | - |
| 27.09.2024 | 25,87 | 25,87 | 25,87 | 25,87 | -1,18% | - |
| 26.09.2024 | 26,18 | 26,18 | 26,18 | 26,18 | 3,03% | - |
| 25.09.2024 | 25,41 | 25,41 | 25,41 | 25,41 | -3,31% | - |
| 24.09.2024 | 26,28 | 26,28 | 26,28 | 26,28 | -0,30% | - |
| 23.09.2024 | 26,13 | 26,36 | 26,13 | 26,36 | -0,83% | 180,00 |
| 20.09.2024 | 26,88 | 27,02 | 26,58 | 26,58 | 2,03% | 470,00 |
| 19.09.2024 | 26,05 | 26,05 | 26,05 | 26,05 | 2,60% | - |
| 18.09.2024 | 25,39 | 25,39 | 25,39 | 25,39 | 2,59% | - |
| 17.09.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -4,70% | - |
| 16.09.2024 | 25,97 | 25,97 | 25,97 | 25,97 | 15,17% | - |
| 13.09.2024 | 22,55 | 22,55 | 22,55 | 22,55 | 0,53% | - |
| 12.09.2024 | 22,43 | 22,43 | 22,43 | 22,43 | -0,75% | - |
| 11.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,44% | - |
| 10.09.2024 | 22,28 | 22,28 | 22,28 | 22,28 | 0,72% | - |
| 09.09.2024 | 22,12 | 22,12 | 22,12 | 22,12 | -0,09% | - |
| 06.09.2024 | 22,14 | 22,14 | 22,14 | 22,14 | -1,73% | - |
| 05.09.2024 | 21,99 | 22,53 | 21,99 | 22,53 | 1,12% | 180,00 |
| 04.09.2024 | 22,28 | 22,28 | 22,28 | 22,28 | -2,32% | - |
| 03.09.2024 | 22,81 | 22,81 | 22,81 | 22,81 | 1,06% | - |
| 02.09.2024 | 22,57 | 22,57 | 22,57 | 22,57 | 0,13% | - |
| 30.08.2024 | 22,54 | 22,54 | 22,54 | 22,54 | 0,22% | - |
| 29.08.2024 | 22,49 | 22,49 | 22,49 | 22,49 | 1,12% | - |
| 28.08.2024 | 22,24 | 22,24 | 22,24 | 22,24 | -1,94% | - |
| 27.08.2024 | 22,68 | 22,68 | 22,68 | 22,68 | -0,18% | - |
| 26.08.2024 | 22,72 | 22,72 | 22,72 | 22,72 | 1,07% | - |
| 23.08.2024 | 22,48 | 22,48 | 22,48 | 22,48 | -0,13% | - |
| 22.08.2024 | 22,51 | 22,51 | 22,51 | 22,51 | 1,67% | - |
| 21.08.2024 | 22,14 | 22,14 | 22,14 | 22,14 | -0,90% | - |
| 20.08.2024 | 22,34 | 22,34 | 22,34 | 22,34 | 0,54% | - |
| 19.08.2024 | 22,22 | 22,22 | 22,22 | 22,22 | -0,36% | - |
| 16.08.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 2,48% | - |
| 15.08.2024 | 21,76 | 21,76 | 21,76 | 21,76 | -0,91% | - |
| 14.08.2024 | 21,96 | 21,96 | 21,96 | 21,96 | 1,76% | - |
| 13.08.2024 | 21,58 | 21,58 | 21,58 | 21,58 | -1,24% | - |
| 12.08.2024 | 21,85 | 21,85 | 21,85 | 21,85 | -0,77% | - |
| 09.08.2024 | 21,69 | 22,02 | 21,69 | 22,02 | 3,14% | 40,00 |
| 08.08.2024 | 21,35 | 21,35 | 21,35 | 21,35 | 1,57% | - |
| 07.08.2024 | 21,02 | 21,02 | 21,02 | 21,02 | -1,31% | - |
| 06.08.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 2,06% | - |
| 05.08.2024 | 20,87 | 20,87 | 20,87 | 20,87 | -3,91% | - |