140,800€
-1,12%
Echtzeit-Aktienkurs Regal Rexnord Corp
Bid:
Ask:
Aktienkurse zur Regal Rexnord Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 145,25 | 145,25 | 142,45 | 142,45 | 0,04% | - |
| 13.10.2026 | 142,00 | 143,25 | 142,00 | 142,40 | -0,66% | 10,00 |
| 12.10.2026 | 147,30 | 147,30 | 143,35 | 143,35 | 2,58% | - |
| 09.10.2026 | 141,85 | 141,85 | 139,75 | 139,75 | -1,10% | - |
| 08.10.2026 | 145,20 | 145,20 | 141,30 | 141,30 | -0,46% | - |
| 07.10.2026 | 147,20 | 147,20 | 141,95 | 141,95 | -1,53% | - |
| 06.10.2026 | 143,60 | 144,15 | 143,60 | 144,15 | 3,37% | - |
| 05.10.2026 | 142,15 | 142,15 | 139,45 | 139,45 | -1,62% | - |
| 02.10.2026 | 138,85 | 141,75 | 138,85 | 141,75 | 6,50% | - |
| 01.10.2026 | 136,70 | 136,70 | 133,10 | 133,10 | 0,38% | - |
| 30.09.2026 | 136,75 | 136,75 | 132,60 | 132,60 | -3,18% | - |
| 29.09.2026 | 137,05 | 137,05 | 136,95 | 136,95 | 2,82% | - |
| 28.09.2026 | 135,60 | 135,60 | 133,20 | 133,20 | 1,18% | - |
| 25.09.2026 | 131,65 | 131,65 | 131,65 | 131,65 | -0,38% | - |
| 24.09.2026 | 132,15 | 132,15 | 132,15 | 132,15 | -0,15% | - |
| 23.09.2026 | 132,35 | 132,35 | 132,35 | 132,35 | 1,65% | - |
| 22.09.2026 | 130,20 | 130,20 | 130,20 | 130,20 | 1,36% | - |
| 21.09.2026 | 128,45 | 128,45 | 128,45 | 128,45 | 0,75% | - |
| 18.09.2026 | 127,85 | 127,85 | 127,50 | 127,50 | -1,92% | - |
| 17.09.2026 | 129,65 | 130,10 | 129,65 | 130,00 | 0,42% | 12,00 |
| 16.09.2026 | 130,95 | 130,95 | 129,45 | 129,45 | -0,54% | - |
| 15.09.2026 | 131,70 | 131,70 | 130,15 | 130,15 | -1,63% | - |
| 14.09.2026 | 137,90 | 137,90 | 132,30 | 132,30 | -2,29% | - |
| 11.09.2026 | 134,55 | 135,40 | 134,55 | 135,40 | 2,69% | - |
| 10.09.2026 | 136,45 | 136,45 | 131,85 | 131,85 | -3,41% | - |
| 09.09.2026 | 143,50 | 143,50 | 136,50 | 136,50 | -1,52% | 24,00 |
| 08.09.2026 | 139,55 | 139,55 | 138,60 | 138,60 | -3,01% | - |
| 07.09.2026 | 138,25 | 142,90 | 138,25 | 142,90 | 4,54% | 10,00 |
| 04.09.2026 | 138,45 | 138,45 | 136,70 | 136,70 | 0,89% | - |
| 03.09.2026 | 137,55 | 137,55 | 135,50 | 135,50 | 2,19% | - |
| 02.09.2026 | 134,25 | 140,00 | 132,60 | 132,60 | 1,11% | 30,00 |
| 01.09.2026 | 135,25 | 135,25 | 131,15 | 131,15 | -1,13% | 4,00 |
| 31.08.2026 | 134,25 | 134,25 | 132,65 | 132,65 | -4,57% | - |
| 28.08.2026 | 139,55 | 139,55 | 139,00 | 139,00 | 0,00% | - |
| 27.08.2026 | 140,95 | 140,95 | 139,00 | 139,00 | 0,18% | 40,00 |
| 26.08.2026 | 137,75 | 138,75 | 137,75 | 138,75 | 0,80% | - |
| 25.08.2026 | 138,40 | 138,40 | 137,65 | 137,65 | 0,47% | - |
| 24.08.2026 | 141,05 | 141,05 | 137,00 | 137,00 | -2,32% | 30,00 |
| 21.08.2026 | 141,05 | 141,05 | 140,25 | 140,25 | -1,09% | - |
| 20.08.2026 | 143,85 | 143,85 | 141,80 | 141,80 | -2,58% | - |
| 19.08.2026 | 146,80 | 146,80 | 145,55 | 145,55 | -2,41% | - |
| 18.08.2026 | 149,15 | 149,15 | 149,15 | 149,15 | 3,47% | - |
| 17.08.2026 | 144,15 | 144,15 | 144,15 | 144,15 | -1,54% | - |
| 14.08.2026 | 146,25 | 154,80 | 146,25 | 146,40 | -1,51% | 50,00 |
| 13.08.2026 | 148,65 | 148,65 | 148,65 | 148,65 | 0,00% | - |
| 12.08.2026 | 148,05 | 148,65 | 148,05 | 148,65 | -0,40% | - |
| 11.08.2026 | 148,75 | 149,25 | 148,75 | 149,25 | -1,03% | - |
| 10.08.2026 | 152,55 | 152,55 | 150,80 | 150,80 | -1,24% | - |
| 07.08.2026 | 153,65 | 153,65 | 152,70 | 152,70 | -2,99% | - |
| 06.08.2026 | 157,45 | 157,45 | 157,40 | 157,40 | -17,33% | - |
| 05.08.2026 | 190,40 | 190,40 | 190,40 | 190,40 | 4,85% | - |
| 04.08.2026 | 182,15 | 182,15 | 181,60 | 181,60 | 2,19% | - |
| 03.08.2026 | 177,10 | 177,70 | 177,10 | 177,70 | 0,91% | - |
| 31.07.2026 | 175,80 | 176,10 | 175,80 | 176,10 | 3,77% | - |
| 30.07.2026 | 162,30 | 169,70 | 162,30 | 169,70 | -0,15% | - |
| 29.07.2026 | 176,25 | 176,25 | 169,95 | 169,95 | -2,83% | - |
| 28.07.2026 | 183,70 | 183,70 | 174,90 | 174,90 | -5,66% | - |
| 27.07.2026 | 186,00 | 186,00 | 185,40 | 185,40 | 0,22% | - |
| 24.07.2026 | 186,30 | 186,30 | 185,00 | 185,00 | -1,49% | - |
| 23.07.2026 | 185,75 | 187,80 | 185,75 | 187,80 | 2,96% | - |
| 22.07.2026 | 184,75 | 189,90 | 182,40 | 182,40 | 2,41% | 55,00 |
| 21.07.2026 | 178,85 | 184,45 | 178,10 | 178,10 | -1,58% | 82,00 |
| 20.07.2026 | 178,75 | 180,95 | 178,75 | 180,95 | 0,19% | - |
| 17.07.2026 | 182,15 | 182,15 | 173,70 | 180,60 | 0,81% | 100,00 |
| 16.07.2026 | 184,20 | 184,20 | 179,15 | 179,15 | -3,16% | - |
| 15.07.2026 | 183,00 | 185,00 | 183,00 | 185,00 | 0,90% | 8,00 |
| 14.07.2026 | 180,90 | 183,35 | 180,90 | 183,35 | -1,42% | - |
| 13.07.2026 | 186,55 | 186,55 | 182,80 | 186,00 | 3,30% | 25,00 |
| 10.07.2026 | 180,05 | 180,05 | 180,05 | 180,05 | -1,40% | - |
| 09.07.2026 | 180,55 | 182,60 | 180,55 | 182,60 | 1,16% | - |
| 08.07.2026 | 181,20 | 181,45 | 180,50 | 180,50 | -7,03% | 4,00 |
| 07.07.2026 | 188,85 | 194,15 | 188,85 | 194,15 | 2,18% | 25,00 |
| 06.07.2026 | 190,00 | 190,00 | 190,00 | 190,00 | 0,42% | 15,00 |
| 03.07.2026 | 189,20 | 189,20 | 189,20 | 189,20 | -0,42% | - |
| 02.07.2026 | 197,55 | 204,40 | 190,00 | 190,00 | -2,89% | 14,00 |
| 01.07.2026 | 210,40 | 215,80 | 195,65 | 195,65 | -4,51% | 20,00 |
| 30.06.2026 | 203,10 | 204,90 | 195,20 | 204,90 | 5,65% | 176,00 |
| 29.06.2026 | 191,75 | 193,95 | 188,90 | 193,95 | -1,67% | 10,00 |
| 26.06.2026 | 197,25 | 197,25 | 197,25 | 197,25 | 3,43% | - |
| 25.06.2026 | 190,70 | 190,70 | 190,70 | 190,70 | -1,19% | - |
| 24.06.2026 | 190,00 | 193,00 | 190,00 | 193,00 | -3,19% | 5,00 |
| 23.06.2026 | 199,35 | 199,35 | 199,35 | 199,35 | 1,89% | - |
| 22.06.2026 | 195,65 | 195,65 | 195,65 | 195,65 | -2,18% | - |
| 19.06.2026 | 195,85 | 200,00 | 195,85 | 200,00 | 4,60% | 14,00 |
| 18.06.2026 | 191,20 | 191,20 | 191,20 | 191,20 | 0,79% | - |
| 17.06.2026 | 189,70 | 189,70 | 189,70 | 189,70 | 1,28% | - |
| 16.06.2026 | 187,30 | 187,30 | 187,30 | 187,30 | 2,43% | - |
| 15.06.2026 | 182,85 | 182,85 | 182,85 | 182,85 | 0,94% | - |
| 12.06.2026 | 181,15 | 181,15 | 181,15 | 181,15 | 4,98% | - |
| 11.06.2026 | 172,55 | 172,55 | 172,55 | 172,55 | -5,37% | - |
| 10.06.2026 | 182,35 | 182,35 | 182,35 | 182,35 | 0,16% | - |
| 09.06.2026 | 182,05 | 182,05 | 182,05 | 182,05 | 3,70% | - |
| 08.06.2026 | 174,95 | 175,55 | 174,95 | 175,55 | 0,31% | 6,00 |
| 05.06.2026 | 182,25 | 182,25 | 175,00 | 175,00 | -4,76% | - |
| 04.06.2026 | 183,75 | 183,75 | 183,75 | 183,75 | 3,43% | - |
| 03.06.2026 | 182,10 | 182,10 | 177,65 | 177,65 | 1,92% | - |
| 02.06.2026 | 171,30 | 174,30 | 171,30 | 174,30 | 6,09% | - |
| 01.06.2026 | 171,65 | 171,65 | 164,30 | 164,30 | -4,17% | - |
| 29.05.2026 | 172,70 | 172,70 | 171,45 | 171,45 | 2,33% | - |
| 28.05.2026 | 175,85 | 175,85 | 167,55 | 167,55 | -3,23% | - |