24,960€
0,20%
Echtzeit-Aktienkurs Rexel S.A.
Bid:
Ask:
Aktienkurse zur Rexel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 25,79 | 25,79 | 25,49 | 25,49 | -1,54% | 5.000,00 |
| 03.03.2025 | 25,89 | 25,89 | 25,89 | 25,89 | -0,35% | - |
| 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% | - |