37,160€
3,37%
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 |
|---|---|---|---|---|---|---|
| 20.02.2026 | 36,09 | 36,09 | 36,09 | 36,09 | 0,39% | - |
| 19.02.2026 | 35,95 | 35,95 | 35,95 | 35,95 | -1,18% | - |
| 18.02.2026 | 36,34 | 36,49 | 36,34 | 36,38 | 0,47% | 516,00 |
| 17.02.2026 | 36,21 | 36,21 | 36,21 | 36,21 | -0,63% | 2.450,00 |
| 16.02.2026 | 36,44 | 36,44 | 36,44 | 36,44 | -2,25% | - |
| 13.02.2026 | 37,28 | 37,28 | 37,28 | 37,28 | -4,07% | - |
| 12.02.2026 | 37,38 | 38,86 | 37,38 | 38,86 | 2,13% | 800,00 |
| 11.02.2026 | 37,19 | 38,05 | 37,19 | 38,05 | 2,81% | 1.500,00 |
| 10.02.2026 | 37,01 | 37,01 | 37,01 | 37,01 | -0,05% | - |
| 09.02.2026 | 37,34 | 37,34 | 37,03 | 37,03 | -0,30% | 65,00 |
| 06.02.2026 | 37,14 | 37,14 | 37,14 | 37,14 | 0,92% | - |
| 05.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,58% | - |
| 04.02.2026 | 37,39 | 37,39 | 37,39 | 37,39 | 2,19% | - |
| 03.02.2026 | 36,46 | 36,59 | 36,46 | 36,59 | 5,54% | 1.800,00 |
| 02.02.2026 | 34,67 | 34,67 | 34,67 | 34,67 | -2,67% | - |
| 30.01.2026 | 35,62 | 35,62 | 35,62 | 35,62 | -1,36% | - |
| 29.01.2026 | 35,50 | 36,11 | 35,50 | 36,11 | 0,78% | 109,00 |
| 28.01.2026 | 35,83 | 35,83 | 35,83 | 35,83 | 1,13% | - |
| 27.01.2026 | 35,43 | 35,43 | 35,43 | 35,43 | 1,66% | - |
| 26.01.2026 | 34,85 | 34,85 | 34,85 | 34,85 | -0,40% | - |
| 23.01.2026 | 34,99 | 34,99 | 34,99 | 34,99 | -0,03% | - |
| 22.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 2,76% | - |
| 21.01.2026 | 34,06 | 34,06 | 34,06 | 34,06 | 1,61% | - |
| 20.01.2026 | 33,52 | 33,52 | 33,52 | 33,52 | -1,12% | - |
| 19.01.2026 | 33,90 | 33,90 | 33,90 | 33,90 | -0,29% | - |
| 16.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,58% | - |
| 15.01.2026 | 33,47 | 33,47 | 33,47 | 33,47 | -0,59% | - |
| 14.01.2026 | 33,67 | 33,67 | 33,67 | 33,67 | 0,87% | - |
| 13.01.2026 | 33,18 | 33,38 | 33,18 | 33,38 | 2,08% | 150,00 |
| 12.01.2026 | 32,70 | 32,70 | 32,70 | 32,70 | -0,30% | - |
| 09.01.2026 | 32,84 | 32,84 | 32,80 | 32,80 | -1,50% | 152,00 |
| 08.01.2026 | 33,30 | 33,30 | 33,30 | 33,30 | -3,03% | - |
| 07.01.2026 | 34,34 | 34,34 | 34,34 | 34,34 | -0,23% | - |
| 06.01.2026 | 34,42 | 34,42 | 34,42 | 34,42 | -1,26% | - |
| 05.01.2026 | 33,95 | 34,86 | 33,95 | 34,86 | 4,43% | 110,00 |
| 02.01.2026 | 33,38 | 33,38 | 33,38 | 33,38 | 0,85% | - |
| 30.12.2025 | 33,10 | 33,10 | 33,10 | 33,10 | -1,19% | - |
| 29.12.2025 | 33,15 | 33,50 | 33,15 | 33,50 | 1,64% | 150,00 |
| 23.12.2025 | 32,92 | 32,96 | 32,92 | 32,96 | -0,24% | 298,00 |
| 22.12.2025 | 32,72 | 33,04 | 32,69 | 33,04 | 1,26% | 1.910,00 |
| 19.12.2025 | 32,38 | 32,63 | 32,38 | 32,63 | 2,22% | 480,00 |
| 18.12.2025 | 31,92 | 31,92 | 31,92 | 31,92 | -1,97% | - |
| 17.12.2025 | 32,56 | 32,56 | 32,56 | 32,56 | 0,80% | - |
| 16.12.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -1,58% | - |
| 15.12.2025 | 32,82 | 32,82 | 32,82 | 32,82 | -2,61% | - |
| 12.12.2025 | 33,31 | 33,70 | 33,31 | 33,70 | 3,66% | 550,00 |
| 11.12.2025 | 32,51 | 32,51 | 32,51 | 32,51 | 0,43% | - |
| 10.12.2025 | 32,37 | 32,37 | 32,37 | 32,37 | -0,74% | - |
| 09.12.2025 | 32,61 | 32,61 | 32,61 | 32,61 | 0,49% | - |
| 08.12.2025 | 32,45 | 32,45 | 32,45 | 32,45 | 0,09% | - |
| 05.12.2025 | 32,42 | 32,42 | 32,42 | 32,42 | 0,28% | - |
| 04.12.2025 | 32,33 | 32,33 | 32,33 | 32,33 | 0,53% | - |
| 03.12.2025 | 32,16 | 32,16 | 32,16 | 32,16 | -1,23% | 625,00 |
| 02.12.2025 | 32,53 | 32,56 | 32,30 | 32,56 | 0,34% | 2.000,00 |
| 01.12.2025 | 33,07 | 33,07 | 32,45 | 32,45 | 1,53% | 1.110,00 |
| 28.11.2025 | 31,96 | 31,96 | 31,96 | 31,96 | 0,63% | - |
| 27.11.2025 | 31,76 | 31,76 | 31,76 | 31,76 | -1,03% | - |
| 26.11.2025 | 31,45 | 32,09 | 31,45 | 32,09 | 2,89% | 1.150,00 |
| 25.11.2025 | 30,60 | 31,19 | 30,60 | 31,19 | 1,43% | 98,00 |
| 24.11.2025 | 30,75 | 30,75 | 30,75 | 30,75 | 0,56% | - |
| 21.11.2025 | 30,00 | 30,58 | 30,00 | 30,58 | -0,97% | 825,00 |
| 20.11.2025 | 30,88 | 30,88 | 30,88 | 30,88 | 2,29% | - |
| 19.11.2025 | 30,19 | 30,19 | 30,19 | 30,19 | -0,92% | - |
| 18.11.2025 | 30,47 | 30,47 | 30,47 | 30,47 | 1,43% | - |
| 17.11.2025 | 30,04 | 30,04 | 30,04 | 30,04 | 1,76% | - |
| 14.11.2025 | 29,52 | 29,52 | 29,52 | 29,52 | -3,05% | - |
| 13.11.2025 | 30,12 | 30,45 | 30,12 | 30,45 | 2,84% | 500,00 |
| 12.11.2025 | 29,61 | 29,61 | 29,61 | 29,61 | 0,17% | - |
| 11.11.2025 | 29,21 | 29,56 | 29,21 | 29,56 | 1,76% | 78,00 |
| 10.11.2025 | 29,05 | 29,05 | 29,05 | 29,05 | -0,92% | - |
| 07.11.2025 | 29,32 | 29,32 | 29,32 | 29,32 | 0,58% | - |
| 06.11.2025 | 29,15 | 29,15 | 29,15 | 29,15 | 0,87% | - |
| 05.11.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -2,50% | - |
| 04.11.2025 | 29,64 | 29,64 | 29,64 | 29,64 | 0,00% | - |
| 03.11.2025 | 29,64 | 29,64 | 29,64 | 29,64 | 0,17% | - |
| 31.10.2025 | 29,59 | 29,59 | 29,59 | 29,59 | -1,23% | - |
| 30.10.2025 | 29,96 | 29,96 | 29,96 | 29,96 | 0,23% | - |
| 29.10.2025 | 29,01 | 29,89 | 29,01 | 29,89 | 3,21% | 247,00 |
| 28.10.2025 | 28,96 | 28,96 | 28,96 | 28,96 | -0,65% | - |
| 27.10.2025 | 29,15 | 29,15 | 29,15 | 29,15 | 1,11% | - |
| 24.10.2025 | 28,83 | 28,83 | 28,83 | 28,83 | 0,84% | - |
| 23.10.2025 | 28,59 | 28,59 | 28,59 | 28,59 | 0,42% | - |
| 22.10.2025 | 28,47 | 28,47 | 28,47 | 28,47 | -1,11% | - |
| 21.10.2025 | 28,57 | 28,79 | 28,57 | 28,79 | 1,55% | 854,00 |
| 20.10.2025 | 28,35 | 28,35 | 28,35 | 28,35 | 0,07% | - |
| 17.10.2025 | 28,33 | 28,33 | 28,33 | 28,33 | 0,39% | - |
| 16.10.2025 | 28,22 | 28,22 | 28,22 | 28,22 | -1,57% | - |
| 15.10.2025 | 28,53 | 29,02 | 28,53 | 28,67 | 2,94% | 682,00 |
| 14.10.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -0,14% | - |
| 13.10.2025 | 27,89 | 27,89 | 27,89 | 27,89 | -0,50% | - |
| 10.10.2025 | 27,97 | 28,03 | 27,97 | 28,03 | -1,82% | - |
| 09.10.2025 | 28,30 | 28,55 | 28,30 | 28,55 | 2,33% | 1.741,00 |
| 08.10.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 0,98% | - |
| 07.10.2025 | 27,63 | 27,63 | 27,63 | 27,63 | -1,67% | - |
| 06.10.2025 | 28,02 | 28,10 | 28,02 | 28,10 | -2,29% | 5.103,00 |
| 03.10.2025 | 27,92 | 28,76 | 27,92 | 28,76 | 4,73% | 238,00 |
| 02.10.2025 | 27,46 | 27,46 | 27,46 | 27,46 | -0,44% | - |
| 01.10.2025 | 27,58 | 27,58 | 27,58 | 27,58 | 1,25% | - |
| 30.09.2025 | 27,24 | 27,24 | 27,24 | 27,24 | -1,73% | - |
| 29.09.2025 | 27,32 | 27,81 | 27,32 | 27,72 | 3,51% | 964,00 |