23,805€
-0,23%
Echtzeit-Aktienkurs Rexel S.A.
Bid:
Ask:
Aktienkurse zur Rexel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,88% | 680.344,00 |
| 21.11.2024 | 25,05 | 25,05 | 24,55 | 24,88 | -0,36% | - |
| 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 |
| 12.11.2024 | 26,76 | 26,80 | 25,83 | 25,83 | -4,97% | 847.574,00 |
| 11.11.2024 | 27,25 | 27,44 | 27,06 | 27,18 | 0,67% | 400.349,00 |
| 08.11.2024 | 27,52 | 27,65 | 27,00 | 27,00 | -2,14% | 678.802,00 |
| 07.11.2024 | 27,32 | 27,90 | 27,10 | 27,59 | 0,84% | 687.192,00 |
| 06.11.2024 | 27,26 | 28,15 | 26,89 | 27,36 | 2,36% | 1.029.361,00 |
| 05.11.2024 | 26,30 | 26,80 | 26,16 | 26,73 | 1,67% | 543.357,00 |
| 04.11.2024 | 25,76 | 26,29 | 25,68 | 26,29 | 1,90% | 863.609,00 |
| 01.11.2024 | 25,20 | 26,07 | 25,18 | 25,80 | 2,46% | 502.316,00 |
| 31.10.2024 | 25,07 | 25,32 | 24,88 | 25,18 | -0,08% | 768.098,00 |
| 30.10.2024 | 25,10 | 25,52 | 25,08 | 25,20 | -0,71% | 597.050,00 |
| 29.10.2024 | 25,86 | 25,98 | 25,34 | 25,38 | -1,67% | 455.000,00 |
| 28.10.2024 | 25,90 | 26,15 | 25,68 | 25,81 | 0,04% | 588.449,00 |
| 25.10.2024 | 25,44 | 25,95 | 25,40 | 25,80 | 1,26% | 551.777,00 |
| 24.10.2024 | 25,30 | 25,56 | 25,12 | 25,48 | 0,59% | 471.307,00 |
| 23.10.2024 | 25,58 | 25,75 | 25,33 | 25,33 | -1,21% | 513.908,00 |
| 22.10.2024 | 25,71 | 25,80 | 25,26 | 25,64 | -0,58% | 476.280,00 |
| 21.10.2024 | 25,80 | 25,95 | 25,62 | 25,79 | -0,54% | 622.390,00 |
| 18.10.2024 | 25,60 | 26,02 | 25,60 | 25,93 | 1,13% | 621.641,00 |
| 17.10.2024 | 25,55 | 26,00 | 25,18 | 25,64 | 0,55% | 645.586,00 |
| 16.10.2024 | 24,40 | 25,62 | 24,25 | 25,50 | -2,76% | 1.553.451,00 |
| 15.10.2024 | 26,44 | 26,59 | 26,03 | 26,23 | -0,44% | - |
| 14.10.2024 | 26,04 | 26,34 | 25,82 | 26,34 | 0,42% | 411.409,00 |
| 11.10.2024 | 25,60 | 26,45 | 25,47 | 26,23 | 2,74% | 711.411,00 |
| 10.10.2024 | 25,50 | 25,71 | 25,37 | 25,53 | 0,04% | 424.386,00 |
| 09.10.2024 | 25,30 | 25,61 | 25,15 | 25,52 | 1,19% | 303.003,00 |
| 08.10.2024 | 25,10 | 25,22 | 24,74 | 25,22 | -0,55% | 566.776,00 |
| 07.10.2024 | 25,89 | 25,91 | 25,00 | 25,36 | -1,93% | 638.628,00 |
| 04.10.2024 | 25,17 | 26,22 | 25,17 | 25,86 | 2,74% | 461.998,00 |
| 03.10.2024 | 25,90 | 25,94 | 25,17 | 25,17 | -3,04% | 672.244,00 |
| 02.10.2024 | 25,90 | 26,06 | 25,65 | 25,96 | 0,04% | 473.434,00 |
| 01.10.2024 | 26,08 | 26,22 | 25,57 | 25,95 | -0,08% | 539.987,00 |
| 30.09.2024 | 26,63 | 26,87 | 25,97 | 25,97 | -3,02% | 753.734,00 |
| 27.09.2024 | 26,29 | 26,94 | 26,11 | 26,78 | 2,29% | 598.663,00 |
| 26.09.2024 | 26,30 | 26,49 | 26,12 | 26,18 | 0,58% | 488.352,00 |
| 25.09.2024 | 25,63 | 26,19 | 25,63 | 26,03 | 1,21% | 487.333,00 |
| 24.09.2024 | 26,51 | 26,60 | 25,72 | 25,72 | -1,46% | 550.392,00 |
| 23.09.2024 | 26,37 | 26,57 | 26,01 | 26,10 | -1,29% | 489.596,00 |
| 20.09.2024 | 27,41 | 27,45 | 26,44 | 26,44 | -3,19% | 1.675.033,00 |
| 19.09.2024 | 26,40 | 27,35 | 26,33 | 27,31 | 4,76% | 1.029.232,00 |
| 18.09.2024 | 25,60 | 26,07 | 25,55 | 26,07 | 1,44% | 945.017,00 |
| 17.09.2024 | 25,07 | 25,94 | 25,01 | 25,70 | 2,59% | 1.113.212,00 |
| 16.09.2024 | 26,00 | 26,19 | 24,88 | 25,05 | 9,06% | 2.363.000,00 |
| 13.09.2024 | 22,60 | 22,98 | 22,55 | 22,97 | 1,64% | 478.341,00 |
| 12.09.2024 | 22,51 | 22,73 | 22,23 | 22,60 | 2,22% | 853.676,00 |
| 11.09.2024 | 22,33 | 22,77 | 21,95 | 22,11 | -0,54% | 576.851,00 |
| 10.09.2024 | 22,30 | 22,61 | 22,02 | 22,23 | -0,94% | 619.150,00 |
| 09.09.2024 | 22,18 | 22,59 | 22,12 | 22,44 | 1,81% | 552.074,00 |
| 06.09.2024 | 22,44 | 22,54 | 21,86 | 22,04 | -1,65% | 938.306,00 |
| 05.09.2024 | 22,29 | 22,83 | 22,27 | 22,41 | 0,72% | 397.973,00 |
| 04.09.2024 | 22,01 | 22,27 | 21,87 | 22,25 | -1,33% | 665.645,00 |
| 03.09.2024 | 23,10 | 23,23 | 22,33 | 22,55 | -2,30% | 418.824,00 |
| 02.09.2024 | 22,80 | 23,10 | 22,42 | 23,08 | 1,05% | 298.707,00 |
| 30.08.2024 | 22,84 | 23,06 | 22,80 | 22,84 | 0,13% | 990.101,00 |
| 29.08.2024 | 22,75 | 22,90 | 22,69 | 22,81 | 0,22% | 435.194,00 |
| 28.08.2024 | 22,54 | 22,83 | 22,47 | 22,76 | 1,11% | 422.315,00 |
| 27.08.2024 | 22,91 | 22,96 | 22,51 | 22,51 | -1,92% | 407.344,00 |
| 26.08.2024 | 22,97 | 23,08 | 22,88 | 22,95 | -0,17% | 203.877,00 |
| 23.08.2024 | 22,64 | 23,06 | 22,64 | 22,99 | 1,55% | 468.673,00 |
| 22.08.2024 | 22,75 | 22,87 | 22,54 | 22,64 | -0,61% | 449.868,00 |
| 21.08.2024 | 22,51 | 22,90 | 22,48 | 22,78 | 1,65% | 493.670,00 |
| 20.08.2024 | 22,55 | 22,69 | 22,36 | 22,41 | -0,88% | 547.808,00 |
| 19.08.2024 | 22,45 | 22,72 | 22,35 | 22,61 | 0,53% | 545.436,00 |
| 16.08.2024 | 22,58 | 22,73 | 22,39 | 22,49 | -0,35% | 426.384,00 |
| 15.08.2024 | 22,19 | 22,81 | 22,11 | 22,57 | 2,50% | 663.546,00 |
| 14.08.2024 | 22,01 | 22,16 | 21,93 | 22,02 | 0,87% | 455.435,00 |
| 13.08.2024 | 21,97 | 22,19 | 21,83 | 21,83 | -0,50% | 481.295,00 |
| 12.08.2024 | 21,94 | 21,94 | 21,94 | 21,94 | -0,77% | 453.649,00 |
| 09.08.2024 | 21,85 | 22,11 | 21,85 | 22,11 | 2,31% | 583.810,00 |
| 08.08.2024 | 21,44 | 21,66 | 21,14 | 21,61 | 0,00% | 703.976,00 |
| 07.08.2024 | 21,56 | 21,91 | 21,49 | 21,61 | 2,22% | 742.480,00 |
| 06.08.2024 | 21,48 | 21,64 | 20,80 | 21,14 | -0,38% | 718.034,00 |
| 05.08.2024 | 20,78 | 21,43 | 20,30 | 21,22 | -1,26% | 1.002.686,00 |