22,085€
-4,85%
Echtzeit-Aktienkurs Rexel S.A.
Bid:
Ask:
Aktienkurse zur Rexel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 23,07 | 23,07 | 21,23 | 22,01 | -5,19% | - |
| 03.04.2025 | 24,40 | 24,41 | 23,21 | 23,21 | -7,20% | 945.193,00 |
| 02.04.2025 | 24,60 | 25,12 | 24,48 | 25,01 | 1,05% | 592.642,00 |
| 01.04.2025 | 24,95 | 25,07 | 24,40 | 24,75 | -0,12% | 1.003.726,00 |
| 31.03.2025 | 25,28 | 25,28 | 24,58 | 24,78 | -3,32% | 1.174.760,00 |
| 28.03.2025 | 25,60 | 25,90 | 25,35 | 25,63 | -0,89% | 1.026.024,00 |
| 27.03.2025 | 25,70 | 26,36 | 25,42 | 25,86 | -1,41% | 786.137,00 |
| 26.03.2025 | 26,61 | 26,72 | 26,23 | 26,23 | -0,91% | 630.861,00 |
| 25.03.2025 | 26,60 | 26,78 | 26,12 | 26,47 | -0,15% | 580.364,00 |
| 24.03.2025 | 26,60 | 26,66 | 26,31 | 26,51 | 0,42% | 619.291,00 |
| 21.03.2025 | 26,31 | 26,65 | 26,10 | 26,40 | -1,35% | 1.157.036,00 |
| 20.03.2025 | 27,02 | 27,46 | 26,70 | 26,76 | -0,41% | 744.554,00 |
| 19.03.2025 | 26,32 | 26,89 | 26,02 | 26,87 | 1,63% | 911.036,00 |
| 18.03.2025 | 25,70 | 26,44 | 25,63 | 26,44 | 4,09% | 913.785,00 |
| 17.03.2025 | 25,26 | 25,55 | 25,17 | 25,40 | 0,91% | 492.626,00 |
| 14.03.2025 | 24,48 | 25,54 | 24,33 | 25,17 | 2,65% | 757.943,00 |
| 13.03.2025 | 25,10 | 25,23 | 24,52 | 24,52 | -2,97% | 593.040,00 |
| 12.03.2025 | 25,10 | 25,57 | 24,98 | 25,27 | 1,77% | 661.511,00 |
| 11.03.2025 | 25,63 | 26,02 | 24,58 | 24,83 | -2,32% | 848.240,00 |
| 10.03.2025 | 27,48 | 27,48 | 25,42 | 25,42 | -7,16% | 1.150.630,00 |
| 07.03.2025 | 27,89 | 27,96 | 27,17 | 27,38 | -3,18% | 714.690,00 |
| 06.03.2025 | 26,70 | 28,31 | 26,69 | 28,28 | 7,04% | 1.364.785,00 |
| 05.03.2025 | 25,72 | 26,63 | 25,56 | 26,42 | 5,34% | 631.812,00 |
| 04.03.2025 | 25,88 | 25,95 | 24,83 | 25,08 | -3,91% | 770.948,00 |
| 03.03.2025 | 26,06 | 26,63 | 25,80 | 26,10 | 0,15% | 562.668,00 |
| 28.02.2025 | 26,07 | 26,39 | 25,88 | 26,06 | -1,06% | 1.905.245,00 |
| 27.02.2025 | 26,50 | 26,68 | 26,09 | 26,34 | -1,68% | 571.639,00 |
| 26.02.2025 | 26,20 | 27,09 | 26,19 | 26,79 | 4,04% | 656.262,00 |
| 25.02.2025 | 26,51 | 26,56 | 25,63 | 25,75 | -3,38% | 630.829,00 |
| 24.02.2025 | 26,50 | 26,81 | 26,37 | 26,65 | 0,34% | 601.270,00 |
| 21.02.2025 | 26,40 | 27,06 | 26,40 | 26,56 | 1,03% | 704.068,00 |
| 20.02.2025 | 26,10 | 26,91 | 26,10 | 26,29 | 0,92% | 415.702,00 |
| 19.02.2025 | 26,74 | 26,99 | 25,89 | 26,05 | -2,40% | 592.000,00 |
| 18.02.2025 | 26,53 | 26,95 | 26,24 | 26,69 | 0,53% | 570.587,00 |
| 17.02.2025 | 26,18 | 26,99 | 25,91 | 26,55 | 1,26% | 665.666,00 |
| 14.02.2025 | 26,68 | 26,72 | 26,10 | 26,22 | -3,07% | 1.064.045,00 |
| 13.02.2025 | 26,10 | 27,14 | 25,50 | 27,05 | 4,64% | 1.290.556,00 |
| 12.02.2025 | 25,90 | 26,17 | 25,62 | 25,85 | 0,00% | 637.070,00 |
| 11.02.2025 | 25,80 | 26,15 | 25,72 | 25,85 | 0,39% | 577.746,00 |
| 10.02.2025 | 25,43 | 25,80 | 25,41 | 25,75 | 1,26% | 486.188,00 |
| 07.02.2025 | 25,60 | 25,76 | 25,39 | 25,43 | -0,12% | 554.265,00 |
| 06.02.2025 | 25,00 | 25,47 | 24,84 | 25,46 | 2,37% | 575.927,00 |
| 05.02.2025 | 25,10 | 25,19 | 24,32 | 24,87 | -1,07% | 495.311,00 |
| 04.02.2025 | 25,20 | 25,31 | 25,00 | 25,14 | -0,08% | 470.515,00 |
| 03.02.2025 | 24,70 | 25,53 | 24,65 | 25,16 | -1,64% | 746.993,00 |
| 31.01.2025 | 25,67 | 25,83 | 25,33 | 25,58 | -0,39% | 410.150,00 |
| 30.01.2025 | 25,40 | 26,04 | 25,22 | 25,68 | 1,38% | 505.683,00 |
| 29.01.2025 | 25,44 | 25,60 | 25,24 | 25,33 | 0,28% | 422.892,00 |
| 28.01.2025 | 25,60 | 25,61 | 24,76 | 25,26 | -1,56% | 400.714,00 |
| 27.01.2025 | 25,80 | 25,97 | 25,17 | 25,66 | -2,40% | 527.410,00 |
| 24.01.2025 | 26,36 | 26,67 | 26,25 | 26,29 | 0,00% | 481.096,00 |
| 23.01.2025 | 26,14 | 26,30 | 26,00 | 26,29 | 0,34% | 310.400,00 |
| 22.01.2025 | 25,70 | 26,25 | 25,70 | 26,20 | 2,26% | 378.339,00 |
| 21.01.2025 | 25,49 | 25,62 | 25,38 | 25,62 | 0,27% | 382.225,00 |
| 20.01.2025 | 25,50 | 25,79 | 25,40 | 25,55 | 0,51% | 327.083,00 |
| 17.01.2025 | 25,30 | 25,65 | 24,78 | 25,42 | 1,23% | 743.362,00 |
| 16.01.2025 | 25,40 | 25,45 | 24,93 | 25,11 | -0,36% | 338.235,00 |
| 15.01.2025 | 24,80 | 25,25 | 24,78 | 25,20 | 1,98% | 555.591,00 |
| 14.01.2025 | 24,50 | 24,97 | 24,49 | 24,71 | 1,27% | 450.861,00 |
| 13.01.2025 | 24,20 | 24,46 | 24,00 | 24,40 | 0,25% | 367.684,00 |
| 10.01.2025 | 25,03 | 25,16 | 24,20 | 24,34 | -2,95% | 475.915,00 |
| 09.01.2025 | 24,83 | 25,30 | 24,76 | 25,08 | 0,52% | 238.154,00 |
| 08.01.2025 | 24,90 | 25,31 | 24,72 | 24,95 | 0,08% | 560.524,00 |
| 07.01.2025 | 25,23 | 25,50 | 24,77 | 24,93 | -1,38% | 418.681,00 |
| 06.01.2025 | 24,47 | 25,48 | 24,42 | 25,28 | 4,94% | 621.681,00 |
| 03.01.2025 | 24,30 | 24,40 | 24,08 | 24,09 | -0,99% | 215.513,00 |
| 02.01.2025 | 24,68 | 24,90 | 24,20 | 24,33 | -1,10% | 299.514,00 |
| 31.12.2024 | 24,40 | 24,72 | 24,40 | 24,60 | 0,78% | 126.902,00 |
| 30.12.2024 | 24,44 | 24,62 | 24,34 | 24,41 | -0,25% | 440.862,00 |
| 27.12.2024 | 23,90 | 24,49 | 23,90 | 24,47 | 2,38% | 331.871,00 |
| 24.12.2024 | 24,30 | 24,40 | 23,90 | 23,90 | -1,24% | 129.696,00 |
| 23.12.2024 | 23,94 | 24,35 | 23,88 | 24,20 | 1,00% | 393.316,00 |
| 20.12.2024 | 23,57 | 24,02 | 23,43 | 23,96 | 0,42% | 1.328.498,00 |
| 19.12.2024 | 23,89 | 24,16 | 23,78 | 23,86 | -2,01% | 511.730,00 |
| 18.12.2024 | 24,12 | 24,47 | 24,10 | 24,35 | 0,79% | 506.531,00 |
| 17.12.2024 | 24,48 | 24,60 | 24,12 | 24,16 | -1,87% | 398.717,00 |
| 16.12.2024 | 24,70 | 24,92 | 24,12 | 24,62 | -1,05% | 586.491,00 |
| 13.12.2024 | 24,85 | 25,12 | 24,63 | 24,88 | 0,00% | 692.942,00 |
| 12.12.2024 | 25,20 | 25,29 | 24,88 | 24,88 | -1,11% | 444.426,00 |
| 11.12.2024 | 25,19 | 25,36 | 25,05 | 25,16 | -0,24% | 552.682,00 |
| 10.12.2024 | 25,60 | 25,69 | 25,18 | 25,22 | -1,79% | 494.892,00 |
| 09.12.2024 | 25,75 | 25,93 | 25,55 | 25,68 | 1,46% | 577.584,00 |
| 06.12.2024 | 25,00 | 25,51 | 25,00 | 25,31 | 1,24% | 547.026,00 |
| 05.12.2024 | 24,20 | 25,07 | 24,20 | 25,00 | 3,18% | 547.628,00 |
| 04.12.2024 | 24,13 | 24,40 | 24,03 | 24,23 | 0,46% | 634.082,00 |
| 03.12.2024 | 24,10 | 24,45 | 24,00 | 24,12 | 0,25% | 538.190,00 |
| 02.12.2024 | 24,29 | 24,44 | 23,82 | 24,06 | -1,55% | 809.101,00 |
| 29.11.2024 | 24,74 | 24,96 | 24,29 | 24,44 | -1,33% | 699.417,00 |
| 28.11.2024 | 24,60 | 24,94 | 24,60 | 24,77 | 0,94% | 278.201,00 |
| 27.11.2024 | 25,00 | 25,04 | 24,10 | 24,54 | -2,11% | 627.629,00 |
| 26.11.2024 | 25,00 | 25,28 | 24,89 | 25,07 | -0,44% | 407.337,00 |
| 25.11.2024 | 25,37 | 25,50 | 24,96 | 25,18 | 0,32% | 1.559.709,00 |
| 22.11.2024 | 25,00 | 25,28 | 24,60 | 25,10 | 0,64% | 680.344,00 |
| 21.11.2024 | 24,90 | 25,03 | 24,55 | 24,94 | -0,12% | 706.293,00 |
| 20.11.2024 | 25,64 | 25,80 | 24,97 | 24,97 | -2,31% | 643.060,00 |
| 19.11.2024 | 25,70 | 26,06 | 25,05 | 25,56 | -2,63% | 916.182,00 |
| 18.11.2024 | 26,30 | 26,41 | 26,10 | 26,25 | -0,27% | 436.564,00 |
| 15.11.2024 | 26,09 | 26,64 | 26,09 | 26,32 | 0,23% | 568.102,00 |
| 14.11.2024 | 25,90 | 26,26 | 25,78 | 26,26 | 1,66% | 712.679,00 |
| 13.11.2024 | 25,69 | 26,34 | 25,64 | 25,83 | 0,00% | 631.503,00 |