37,070€
1,23%
Echtzeit-Aktienkurs REXEL S.A. INH. EO 5
Bid:
Ask:
Aktienkurse zur REXEL S.A. INH. EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 36,53 | 37,29 | 36,00 | 37,04 | 1,15% | 870.113,00 |
| 19.02.2026 | 36,14 | 36,62 | 35,99 | 36,62 | 1,33% | 890.676,00 |
| 18.02.2026 | 36,60 | 36,64 | 36,03 | 36,14 | -0,93% | 1.223.687,00 |
| 17.02.2026 | 36,28 | 36,50 | 35,71 | 36,48 | -0,33% | 935.858,00 |
| 16.02.2026 | 36,50 | 36,72 | 36,17 | 36,60 | 0,91% | 510.095,00 |
| 13.02.2026 | 37,03 | 37,03 | 35,23 | 36,27 | -3,72% | 802.623,00 |
| 12.02.2026 | 37,42 | 38,92 | 37,03 | 37,67 | 0,05% | 1.271.970,00 |
| 11.02.2026 | 37,28 | 38,08 | 37,09 | 37,65 | 0,27% | 839.244,00 |
| 10.02.2026 | 37,66 | 37,69 | 36,46 | 37,55 | 0,13% | 839.046,00 |
| 09.02.2026 | 37,69 | 37,73 | 37,15 | 37,50 | -0,21% | 600.277,00 |
| 06.02.2026 | 37,22 | 37,75 | 37,13 | 37,58 | 0,19% | 828.089,00 |
| 05.02.2026 | 37,33 | 37,85 | 37,17 | 37,51 | 0,62% | 403.275,00 |
| 04.02.2026 | 38,09 | 38,17 | 37,21 | 37,28 | -1,27% | 824.814,00 |
| 03.02.2026 | 37,01 | 37,76 | 36,60 | 37,76 | 3,76% | 1.745.125,00 |
| 02.02.2026 | 35,13 | 36,39 | 34,99 | 36,39 | 2,39% | 619.467,00 |
| 30.01.2026 | 35,72 | 35,95 | 35,47 | 35,54 | -0,86% | 686.947,00 |
| 29.01.2026 | 35,99 | 36,39 | 35,65 | 35,85 | 1,29% | 941.422,00 |
| 28.01.2026 | 36,26 | 36,26 | 35,17 | 35,40 | -1,27% | - |
| 27.01.2026 | 35,59 | 35,88 | 35,54 | 35,85 | 1,01% | 338.979,00 |
| 26.01.2026 | 35,02 | 35,49 | 34,87 | 35,49 | 1,08% | 299.795,00 |
| 23.01.2026 | 35,05 | 35,18 | 34,67 | 35,11 | -0,48% | 476.788,00 |
| 22.01.2026 | 35,01 | 35,49 | 34,96 | 35,28 | 0,97% | 528.819,00 |
| 21.01.2026 | 34,30 | 34,94 | 33,76 | 34,94 | 1,45% | 742.699,00 |
| 20.01.2026 | 34,01 | 34,44 | 33,25 | 34,44 | 0,73% | 753.250,00 |
| 19.01.2026 | 34,10 | 34,29 | 33,81 | 34,19 | -0,67% | 472.647,00 |
| 16.01.2026 | 34,45 | 34,47 | 33,95 | 34,42 | 0,09% | 430.872,00 |
| 15.01.2026 | 33,89 | 34,45 | 33,86 | 34,39 | 1,72% | 349.235,00 |
| 14.01.2026 | 33,89 | 34,26 | 33,73 | 33,81 | -0,09% | 607.716,00 |
| 13.01.2026 | 33,50 | 33,90 | 33,16 | 33,84 | 1,01% | 487.755,00 |
| 12.01.2026 | 33,11 | 33,54 | 32,81 | 33,50 | 1,15% | 368.729,00 |
| 09.01.2026 | 33,00 | 33,12 | 32,71 | 33,12 | 0,39% | 601.400,00 |
| 08.01.2026 | 34,19 | 34,19 | 32,68 | 32,99 | -3,68% | 735.004,00 |
| 07.01.2026 | 34,35 | 34,75 | 34,23 | 34,25 | -0,41% | 538.853,00 |
| 06.01.2026 | 34,67 | 34,78 | 33,98 | 34,39 | -0,84% | 395.676,00 |
| 05.01.2026 | 34,09 | 34,79 | 33,86 | 34,68 | 2,42% | 653.827,00 |
| 02.01.2026 | 33,56 | 33,90 | 33,46 | 33,86 | 0,80% | 388.694,00 |
| 31.12.2025 | 33,50 | 33,59 | 33,33 | 33,59 | 0,09% | 151.325,00 |
| 30.12.2025 | 33,31 | 33,64 | 33,24 | 33,56 | 0,45% | 306.507,00 |
| 29.12.2025 | 33,29 | 33,47 | 33,19 | 33,41 | 0,57% | 378.698,00 |
| 24.12.2025 | 33,21 | 33,43 | 33,21 | 33,22 | -0,15% | 49.228,00 |
| 23.12.2025 | 33,12 | 33,32 | 32,99 | 33,27 | 0,21% | 305.996,00 |
| 22.12.2025 | 32,86 | 33,20 | 32,71 | 33,20 | 1,19% | 473.134,00 |
| 19.12.2025 | 32,84 | 33,15 | 32,74 | 32,81 | 0,06% | 1.133.699,00 |
| 18.12.2025 | 32,31 | 32,90 | 32,21 | 32,79 | 1,36% | 462.773,00 |
| 17.12.2025 | 32,66 | 34,53 | 32,34 | 32,35 | -1,55% | 1.830.862,00 |
| 16.12.2025 | 32,76 | 33,20 | 32,69 | 32,86 | -0,42% | 598.749,00 |
| 15.12.2025 | 33,19 | 33,39 | 32,91 | 33,00 | -0,09% | 533.774,00 |
| 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 |