28,485€
-1,13%
Echtzeit-Aktienkurs Rexel S.A.
Bid:
Ask:
Aktienkurse zur Rexel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 28,37 | 29,01 | 27,76 | 28,89 | 0,28% | - |
| 15.10.2025 | 29,87 | 30,50 | 28,68 | 28,81 | 1,27% | 1.100.573,00 |
| 14.10.2025 | 28,01 | 28,45 | 27,75 | 28,45 | 0,96% | 733.476,00 |
| 13.10.2025 | 28,09 | 28,49 | 27,85 | 28,18 | 0,43% | 753.833,00 |
| 10.10.2025 | 28,33 | 28,55 | 27,95 | 28,06 | -1,16% | 539.032,00 |
| 09.10.2025 | 28,49 | 28,89 | 28,38 | 28,39 | -0,04% | 486.730,00 |
| 08.10.2025 | 27,86 | 28,40 | 27,86 | 28,40 | 1,90% | 570.366,00 |
| 07.10.2025 | 28,01 | 28,08 | 27,71 | 27,87 | -0,68% | 352.589,00 |
| 06.10.2025 | 28,31 | 28,32 | 27,41 | 28,06 | -1,30% | 537.197,00 |
| 03.10.2025 | 28,39 | 28,89 | 28,16 | 28,43 | 0,60% | 519.896,00 |
| 02.10.2025 | 28,02 | 28,69 | 27,96 | 28,26 | 1,69% | 688.962,00 |
| 01.10.2025 | 27,80 | 28,10 | 27,48 | 27,79 | -0,18% | 723.413,00 |
| 30.09.2025 | 27,60 | 27,84 | 27,29 | 27,84 | 0,87% | 648.430,00 |
| 29.09.2025 | 27,61 | 27,73 | 27,44 | 27,60 | 0,51% | 483.539,00 |
| 26.09.2025 | 27,00 | 27,64 | 27,00 | 27,46 | 2,01% | 663.957,00 |
| 25.09.2025 | 27,11 | 27,16 | 26,46 | 26,92 | -0,96% | 580.590,00 |
| 24.09.2025 | 27,33 | 27,37 | 26,75 | 27,18 | -1,91% | 1.089.101,00 |
| 23.09.2025 | 27,79 | 28,42 | 27,71 | 27,71 | 0,22% | 607.416,00 |
| 22.09.2025 | 28,01 | 28,03 | 27,40 | 27,65 | -1,32% | 605.444,00 |
| 19.09.2025 | 28,24 | 28,34 | 28,02 | 28,02 | -0,11% | 1.137.917,00 |
| 18.09.2025 | 27,75 | 28,67 | 27,75 | 28,05 | 1,23% | 558.978,00 |
| 17.09.2025 | 28,09 | 28,16 | 27,62 | 27,71 | -1,07% | 514.334,00 |
| 16.09.2025 | 27,95 | 28,02 | 27,74 | 28,01 | 0,29% | 701.092,00 |
| 15.09.2025 | 27,69 | 28,27 | 27,69 | 27,93 | 1,09% | 560.558,00 |
| 12.09.2025 | 27,66 | 27,75 | 27,08 | 27,63 | 0,47% | 494.530,00 |
| 11.09.2025 | 27,53 | 27,76 | 27,40 | 27,50 | -0,15% | 526.760,00 |
| 10.09.2025 | 28,09 | 28,22 | 27,54 | 27,54 | -1,36% | 792.555,00 |
| 09.09.2025 | 28,21 | 28,54 | 27,92 | 27,92 | -1,10% | 1.140.462,00 |
| 08.09.2025 | 27,73 | 28,25 | 27,73 | 28,23 | 2,32% | 572.035,00 |
| 05.09.2025 | 27,72 | 27,96 | 27,50 | 27,59 | -0,07% | 754.197,00 |
| 04.09.2025 | 27,51 | 27,79 | 27,25 | 27,61 | 0,15% | 1.117.311,00 |
| 03.09.2025 | 27,42 | 27,63 | 27,12 | 27,57 | 0,99% | 1.378.868,00 |
| 02.09.2025 | 27,73 | 27,83 | 26,81 | 27,30 | -1,52% | 1.604.872,00 |
| 01.09.2025 | 27,67 | 28,08 | 27,59 | 27,72 | 0,14% | 398.023,00 |
| 29.08.2025 | 27,51 | 27,95 | 27,50 | 27,68 | 0,07% | 763.285,00 |
| 28.08.2025 | 27,11 | 27,68 | 27,11 | 27,66 | 2,14% | 578.959,00 |
| 27.08.2025 | 27,22 | 27,36 | 26,82 | 27,08 | -0,81% | 421.212,00 |
| 26.08.2025 | 26,63 | 27,49 | 26,12 | 27,30 | -1,16% | 1.511.153,00 |
| 25.08.2025 | 28,15 | 28,15 | 27,62 | 27,62 | -2,09% | 482.827,00 |
| 22.08.2025 | 27,40 | 28,25 | 27,38 | 28,21 | 2,92% | 739.944,00 |
| 21.08.2025 | 27,72 | 27,80 | 27,32 | 27,41 | -1,12% | 390.004,00 |
| 20.08.2025 | 27,79 | 27,91 | 27,55 | 27,72 | -1,11% | 800.104,00 |
| 19.08.2025 | 27,44 | 28,21 | 27,44 | 28,03 | 2,00% | 491.372,00 |
| 18.08.2025 | 27,74 | 27,85 | 27,43 | 27,48 | -1,15% | 401.145,00 |
| 15.08.2025 | 27,61 | 27,92 | 27,58 | 27,80 | 1,39% | 662.128,00 |
| 14.08.2025 | 26,69 | 27,47 | 26,67 | 27,42 | 3,24% | 451.759,00 |
| 13.08.2025 | 26,59 | 26,59 | 26,33 | 26,56 | 0,38% | 354.219,00 |
| 12.08.2025 | 26,36 | 26,55 | 26,18 | 26,46 | 1,03% | 352.219,00 |
| 11.08.2025 | 26,39 | 26,39 | 26,06 | 26,19 | -0,49% | 339.538,00 |
| 08.08.2025 | 25,96 | 26,42 | 25,96 | 26,32 | 1,50% | 475.397,00 |
| 07.08.2025 | 25,68 | 26,17 | 25,54 | 25,93 | 1,33% | 390.952,00 |
| 06.08.2025 | 25,70 | 26,22 | 25,48 | 25,59 | 0,51% | 491.901,00 |
| 05.08.2025 | 26,01 | 26,18 | 25,46 | 25,46 | -1,66% | 611.030,00 |
| 04.08.2025 | 26,21 | 26,32 | 25,74 | 25,89 | -0,23% | 541.643,00 |
| 01.08.2025 | 26,23 | 26,56 | 25,65 | 25,95 | -2,37% | 638.801,00 |
| 31.07.2025 | 27,36 | 27,40 | 26,58 | 26,58 | -3,03% | 798.339,00 |
| 30.07.2025 | 27,44 | 28,05 | 27,31 | 27,41 | -0,44% | 828.321,00 |
| 29.07.2025 | 27,41 | 28,08 | 26,77 | 27,53 | 5,48% | 1.591.881,00 |
| 28.07.2025 | 26,79 | 27,05 | 25,93 | 26,10 | -1,47% | 748.496,00 |
| 25.07.2025 | 26,81 | 26,87 | 26,34 | 26,49 | -1,52% | 733.581,00 |
| 24.07.2025 | 27,09 | 27,32 | 26,76 | 26,90 | 0,22% | 590.118,00 |
| 23.07.2025 | 26,55 | 26,96 | 26,46 | 26,84 | 3,03% | 672.245,00 |
| 22.07.2025 | 26,47 | 26,53 | 25,74 | 26,05 | -2,07% | 607.751,00 |
| 21.07.2025 | 26,69 | 27,03 | 26,47 | 26,60 | -0,04% | 394.717,00 |
| 18.07.2025 | 26,71 | 26,98 | 26,55 | 26,61 | 0,38% | 528.290,00 |
| 17.07.2025 | 26,19 | 26,90 | 26,11 | 26,51 | 3,51% | 498.479,00 |
| 16.07.2025 | 25,98 | 26,17 | 25,61 | 25,61 | -1,80% | 356.689,00 |
| 15.07.2025 | 26,23 | 26,61 | 26,08 | 26,08 | -0,27% | 579.441,00 |
| 14.07.2025 | 25,91 | 26,42 | 25,90 | 26,15 | -0,30% | 423.145,00 |
| 11.07.2025 | 26,41 | 26,41 | 25,95 | 26,23 | -1,43% | 535.902,00 |
| 10.07.2025 | 26,44 | 26,69 | 26,31 | 26,61 | 1,33% | 550.233,00 |
| 09.07.2025 | 25,77 | 26,77 | 25,77 | 26,26 | 3,06% | 1.102.373,00 |
| 08.07.2025 | 25,49 | 25,54 | 25,30 | 25,48 | 0,35% | 493.434,00 |
| 07.07.2025 | 25,51 | 25,58 | 25,27 | 25,39 | -0,43% | 372.931,00 |
| 04.07.2025 | 25,68 | 25,78 | 25,36 | 25,50 | -1,51% | 344.710,00 |
| 03.07.2025 | 26,39 | 26,45 | 25,89 | 25,89 | -1,37% | 303.038,00 |
| 02.07.2025 | 25,99 | 26,32 | 25,80 | 26,25 | 1,27% | 516.500,00 |
| 01.07.2025 | 26,14 | 26,19 | 25,61 | 25,92 | -0,84% | 506.774,00 |
| 30.06.2025 | 26,59 | 26,64 | 26,09 | 26,14 | -1,28% | 560.690,00 |
| 27.06.2025 | 25,69 | 26,55 | 25,65 | 26,48 | 3,52% | 573.692,00 |
| 26.06.2025 | 25,69 | 25,91 | 25,36 | 25,58 | 0,12% | 578.465,00 |
| 25.06.2025 | 25,50 | 25,78 | 25,36 | 25,55 | 0,31% | 498.215,00 |
| 24.06.2025 | 25,29 | 25,67 | 25,19 | 25,47 | 3,71% | 523.759,00 |
| 23.06.2025 | 24,90 | 24,96 | 24,48 | 24,56 | -1,96% | 494.533,00 |
| 20.06.2025 | 25,20 | 25,56 | 25,05 | 25,05 | -0,08% | 1.169.939,00 |
| 19.06.2025 | 25,05 | 25,32 | 24,90 | 25,07 | -0,95% | 526.383,00 |
| 18.06.2025 | 25,36 | 25,55 | 25,20 | 25,31 | -0,24% | 652.873,00 |
| 17.06.2025 | 25,11 | 25,39 | 24,98 | 25,37 | 0,28% | 548.734,00 |
| 16.06.2025 | 24,97 | 25,40 | 24,97 | 25,30 | 1,36% | 341.948,00 |
| 13.06.2025 | 24,64 | 25,21 | 24,64 | 24,96 | -1,42% | 414.163,00 |
| 12.06.2025 | 25,46 | 25,54 | 25,00 | 25,32 | -1,17% | 454.318,00 |
| 11.06.2025 | 25,42 | 25,77 | 25,42 | 25,62 | 0,91% | 478.354,00 |
| 10.06.2025 | 25,19 | 25,39 | 25,03 | 25,39 | 0,47% | 482.567,00 |
| 09.06.2025 | 24,89 | 25,27 | 24,84 | 25,27 | 1,61% | 423.296,00 |
| 06.06.2025 | 24,80 | 25,00 | 24,64 | 24,87 | 0,12% | 309.248,00 |
| 05.06.2025 | 24,90 | 25,04 | 24,69 | 24,84 | -0,44% | 352.078,00 |
| 04.06.2025 | 24,80 | 25,24 | 24,62 | 24,95 | 1,51% | 532.679,00 |
| 03.06.2025 | 24,14 | 24,63 | 23,93 | 24,58 | 1,82% | 476.836,00 |
| 02.06.2025 | 24,47 | 24,61 | 24,14 | 24,14 | -2,39% | 542.535,00 |
| 30.05.2025 | 24,97 | 25,30 | 24,73 | 24,73 | -1,24% | 1.835.062,00 |