33,090€
-1,14%
Echtzeit-Aktienkurs Rexel S.A.
Bid:
Ask:
Aktienkurse zur Rexel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 33,59 | 33,95 | 33,03 | 33,03 | -1,31% | 613.121,00 |
| 11.12.2025 | 32,99 | 33,67 | 32,97 | 33,47 | 1,55% | 496.150,00 |
| 10.12.2025 | 32,81 | 33,12 | 32,77 | 32,96 | 0,37% | 462.136,00 |
| 09.12.2025 | 33,05 | 33,32 | 32,64 | 32,84 | -0,27% | 414.832,00 |
| 08.12.2025 | 32,77 | 33,12 | 32,76 | 32,93 | 0,15% | 464.962,00 |
| 05.12.2025 | 32,94 | 33,35 | 32,71 | 32,88 | 0,43% | 339.797,00 |
| 04.12.2025 | 32,77 | 33,05 | 32,58 | 32,74 | 0,77% | 337.191,00 |
| 03.12.2025 | 32,43 | 32,81 | 32,18 | 32,49 | 0,12% | 464.020,00 |
| 02.12.2025 | 32,51 | 32,68 | 32,16 | 32,45 | -0,46% | 743.583,00 |
| 01.12.2025 | 32,60 | 32,72 | 32,10 | 32,60 | -0,58% | 522.323,00 |
| 28.11.2025 | 32,40 | 33,11 | 32,27 | 32,79 | 1,39% | 819.617,00 |
| 27.11.2025 | 32,13 | 32,34 | 32,00 | 32,34 | 0,65% | 339.038,00 |
| 26.11.2025 | 31,79 | 32,13 | 31,65 | 32,13 | 1,81% | 446.949,00 |
| 25.11.2025 | 31,19 | 31,70 | 30,96 | 31,56 | 1,64% | 519.240,00 |
| 24.11.2025 | 31,00 | 31,16 | 30,71 | 31,05 | 0,78% | 2.077.153,00 |
| 21.11.2025 | 30,55 | 30,96 | 30,25 | 30,81 | -0,32% | 939.496,00 |
| 20.11.2025 | 31,41 | 31,42 | 30,91 | 30,91 | 0,00% | 646.989,00 |
| 19.11.2025 | 30,51 | 31,20 | 30,41 | 30,91 | 1,08% | 630.052,00 |
| 18.11.2025 | 29,91 | 30,75 | 29,91 | 30,58 | -2,83% | 1.073.080,00 |
| 17.11.2025 | 30,31 | 32,11 | 29,93 | 31,47 | 3,38% | 1.565.633,00 |
| 14.11.2025 | 30,49 | 30,58 | 30,01 | 30,44 | 1,91% | 745.290,00 |
| 13.11.2025 | 30,47 | 30,54 | 29,87 | 29,87 | -2,00% | 854.690,00 |
| 12.11.2025 | 30,00 | 30,59 | 30,00 | 30,48 | 1,70% | 515.226,00 |
| 11.11.2025 | 29,69 | 29,98 | 29,59 | 29,97 | 1,39% | 463.326,00 |
| 10.11.2025 | 29,75 | 29,95 | 29,56 | 29,56 | 1,27% | 765.599,00 |
| 07.11.2025 | 29,79 | 30,17 | 28,83 | 29,19 | -1,62% | 873.467,00 |
| 06.11.2025 | 29,30 | 30,29 | 28,92 | 29,67 | 0,58% | 1.611.550,00 |
| 05.11.2025 | 29,03 | 29,90 | 28,97 | 29,50 | 0,85% | 678.240,00 |
| 04.11.2025 | 29,68 | 29,75 | 29,24 | 29,25 | -2,50% | 827.859,00 |
| 03.11.2025 | 30,00 | 30,30 | 29,94 | 30,00 | 0,00% | 1.443.117,00 |
| 31.10.2025 | 29,91 | 30,11 | 29,87 | 30,00 | 0,20% | 1.172.867,00 |
| 30.10.2025 | 29,98 | 30,24 | 29,49 | 29,94 | -0,07% | 869.926,00 |
| 29.10.2025 | 29,49 | 30,05 | 29,36 | 29,96 | 2,04% | 682.040,00 |
| 28.10.2025 | 29,31 | 29,40 | 29,11 | 29,36 | 0,17% | 653.346,00 |
| 27.10.2025 | 29,80 | 29,82 | 29,31 | 29,31 | -0,64% | 550.205,00 |
| 24.10.2025 | 29,19 | 29,50 | 28,93 | 29,50 | 1,62% | 622.504,00 |
| 23.10.2025 | 28,91 | 29,19 | 28,90 | 29,03 | 0,35% | 587.527,00 |
| 22.10.2025 | 28,81 | 29,26 | 28,37 | 28,93 | 0,42% | 1.117.838,00 |
| 21.10.2025 | 29,00 | 29,00 | 28,44 | 28,81 | -0,35% | 784.296,00 |
| 20.10.2025 | 28,56 | 29,15 | 28,50 | 28,91 | 2,63% | 659.768,00 |
| 17.10.2025 | 28,27 | 28,65 | 27,74 | 28,17 | -1,74% | 846.918,00 |
| 16.10.2025 | 28,63 | 29,03 | 27,75 | 28,67 | -0,49% | 914.492,00 |
| 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 |