33,090€
1,78%
Echtzeit-Aktienkurs Rexel S.A.
Bid:
Ask:
Aktienkurse zur Rexel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 26,78 | 26,78 | 26,78 | 26,78 | 0,26% | - |
| 25.09.2025 | 26,92 | 26,92 | 26,71 | 26,71 | -1,98% | 408,00 |
| 24.09.2025 | 27,25 | 27,25 | 27,25 | 27,25 | -2,29% | - |
| 23.09.2025 | 27,33 | 27,89 | 27,33 | 27,89 | -1,97% | 198,00 |
| 22.09.2025 | 28,45 | 28,45 | 28,45 | 28,45 | 1,93% | 200,00 |
| 19.09.2025 | 27,91 | 27,91 | 27,91 | 27,91 | 1,23% | - |
| 18.09.2025 | 27,57 | 27,57 | 27,57 | 27,57 | -0,54% | - |
| 17.09.2025 | 27,72 | 27,72 | 27,72 | 27,72 | -0,25% | - |
| 16.09.2025 | 27,79 | 27,79 | 27,79 | 27,79 | 1,46% | - |
| 15.09.2025 | 27,39 | 27,39 | 27,39 | 27,39 | -0,83% | - |
| 12.09.2025 | 27,21 | 27,62 | 27,21 | 27,62 | -0,83% | 1.167,00 |
| 10.09.2025 | 27,79 | 27,87 | 27,79 | 27,85 | 1,72% | 400,00 |
| 05.09.2025 | 27,38 | 27,38 | 27,38 | 27,38 | 0,55% | - |
| 04.09.2025 | 27,23 | 27,23 | 27,23 | 27,23 | 0,22% | - |
| 03.09.2025 | 27,17 | 27,17 | 27,17 | 27,17 | -1,20% | - |
| 02.09.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -0,18% | - |
| 01.09.2025 | 27,55 | 27,55 | 27,55 | 27,55 | 0,07% | - |
| 29.08.2025 | 27,53 | 27,53 | 27,53 | 27,53 | 2,15% | - |
| 28.08.2025 | 26,95 | 26,95 | 26,95 | 26,95 | -0,81% | - |
| 27.08.2025 | 27,17 | 27,17 | 27,17 | 27,17 | -1,16% | - |
| 26.08.2025 | 27,49 | 27,49 | 27,49 | 27,49 | -2,10% | - |
| 25.08.2025 | 28,08 | 28,08 | 28,08 | 28,08 | 3,12% | 30,00 |
| 22.08.2025 | 27,23 | 27,23 | 27,23 | 27,23 | -1,30% | - |
| 21.08.2025 | 27,59 | 27,59 | 27,59 | 27,59 | 0,47% | - |
| 20.08.2025 | 27,46 | 27,46 | 27,46 | 27,46 | -1,86% | - |
| 19.08.2025 | 27,28 | 27,98 | 27,28 | 27,98 | 0,65% | 2.000,00 |
| 18.08.2025 | 27,65 | 27,80 | 27,65 | 27,80 | -0,47% | 78,00 |
| 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 |