28,380€
-1,39%
Echtzeit-Aktienkurs Rexel S.A.
Bid:
Ask:
Aktienkurse zur Rexel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 28,33 | 29,02 | 27,76 | 28,78 | -2,97% | - |
| 15.10.2025 | 28,76 | 29,99 | 28,57 | 29,66 | 4,07% | - |
| 14.10.2025 | 28,00 | 28,73 | 27,74 | 28,50 | 1,50% | - |
| 13.10.2025 | 28,25 | 28,48 | 27,84 | 28,08 | -0,95% | - |
| 10.10.2025 | 28,43 | 28,53 | 27,91 | 28,35 | -0,46% | - |
| 09.10.2025 | 28,42 | 28,88 | 28,33 | 28,48 | 1,61% | - |
| 08.10.2025 | 27,86 | 28,42 | 27,82 | 28,03 | 0,47% | - |
| 07.10.2025 | 28,07 | 28,09 | 27,71 | 27,90 | 0,22% | - |
| 06.10.2025 | 28,46 | 28,46 | 27,40 | 27,84 | 0,07% | - |
| 03.10.2025 | 28,34 | 28,87 | 10,01 | 27,82 | -1,35% | - |
| 02.10.2025 | 27,98 | 28,66 | 27,96 | 28,20 | 1,37% | - |
| 01.10.2025 | 27,84 | 28,10 | 27,50 | 27,82 | 1,64% | - |
| 30.09.2025 | 27,58 | 27,96 | 27,28 | 27,37 | 0,00% | - |
| 29.09.2025 | 27,55 | 27,72 | 27,37 | 27,37 | -0,33% | - |
| 26.09.2025 | 26,99 | 27,64 | 26,98 | 27,46 | 2,50% | - |
| 25.09.2025 | 27,18 | 27,21 | 26,48 | 26,79 | -1,03% | - |
| 24.09.2025 | 27,69 | 27,71 | 26,76 | 27,07 | -3,25% | - |
| 23.09.2025 | 27,68 | 28,42 | 27,58 | 27,98 | 1,56% | - |
| 22.09.2025 | 28,06 | 28,08 | 27,39 | 27,55 | -2,06% | - |
| 19.09.2025 | 28,02 | 28,31 | 28,01 | 28,13 | 0,25% | - |
| 18.09.2025 | 27,78 | 28,66 | 27,75 | 28,06 | 0,14% | - |
| 17.09.2025 | 28,10 | 28,15 | 27,64 | 28,02 | 0,76% | - |
| 16.09.2025 | 27,96 | 28,11 | 27,73 | 27,81 | 0,04% | - |
| 15.09.2025 | 27,70 | 28,27 | 27,68 | 27,80 | 1,24% | - |
| 12.09.2025 | 27,57 | 27,77 | 27,10 | 27,46 | -0,65% | - |
| 11.09.2025 | 27,50 | 27,76 | 27,39 | 27,64 | -0,18% | - |
| 10.09.2025 | 28,02 | 28,21 | 27,50 | 27,69 | -0,95% | - |
| 09.09.2025 | 28,18 | 28,53 | 27,92 | 27,96 | -0,89% | - |
| 08.09.2025 | 27,66 | 28,24 | 27,66 | 28,21 | 2,49% | - |
| 05.09.2025 | 27,71 | 27,96 | 27,51 | 27,52 | -0,52% | - |
| 04.09.2025 | 27,61 | 27,79 | 27,26 | 27,67 | 0,78% | - |
| 03.09.2025 | 27,40 | 27,63 | 27,12 | 27,45 | 0,37% | - |
| 02.09.2025 | 27,62 | 27,80 | 26,80 | 27,35 | -0,94% | - |
| 01.09.2025 | 27,77 | 28,07 | 27,59 | 27,61 | 0,07% | - |
| 29.08.2025 | 27,64 | 27,95 | 27,49 | 27,59 | -0,31% | - |
| 28.08.2025 | 27,10 | 27,72 | 27,08 | 27,68 | 2,14% | - |
| 27.08.2025 | 27,39 | 27,39 | 26,82 | 27,10 | -1,06% | - |
| 26.08.2025 | 27,50 | 27,52 | 26,31 | 27,39 | -0,71% | - |
| 25.08.2025 | 28,17 | 28,17 | 27,58 | 27,58 | -2,18% | - |
| 22.08.2025 | 27,36 | 28,25 | 27,30 | 28,20 | 2,88% | - |
| 21.08.2025 | 27,71 | 27,82 | 27,35 | 27,41 | -1,19% | - |
| 20.08.2025 | 27,89 | 27,93 | 27,54 | 27,74 | -0,68% | - |
| 19.08.2025 | 27,38 | 28,21 | 27,38 | 27,93 | 1,92% | - |
| 18.08.2025 | 27,66 | 27,86 | 27,40 | 27,40 | -0,85% | - |
| 15.08.2025 | 27,55 | 27,92 | 27,54 | 27,64 | 0,47% | - |
| 14.08.2025 | 26,51 | 27,52 | 26,50 | 27,51 | 3,36% | - |
| 13.08.2025 | 26,57 | 26,62 | 26,33 | 26,61 | 0,19% | - |
| 12.08.2025 | 26,28 | 26,56 | 26,19 | 26,56 | 1,30% | - |
| 11.08.2025 | 26,39 | 26,42 | 26,06 | 26,22 | -0,61% | - |
| 08.08.2025 | 25,91 | 26,42 | 25,90 | 26,38 | 1,74% | - |
| 07.08.2025 | 25,72 | 26,18 | 25,54 | 25,93 | 1,31% | - |
| 06.08.2025 | 25,60 | 26,21 | 25,49 | 25,60 | 0,51% | - |
| 05.08.2025 | 25,98 | 26,17 | 25,43 | 25,47 | -1,68% | - |
| 04.08.2025 | 26,16 | 26,34 | 25,74 | 25,90 | -0,40% | - |
| 01.08.2025 | 26,43 | 26,57 | 25,66 | 26,01 | -2,05% | - |
| 31.07.2025 | 27,48 | 27,56 | 26,48 | 26,55 | -3,26% | - |
| 30.07.2025 | 27,56 | 28,04 | 27,32 | 27,45 | -0,33% | - |
| 29.07.2025 | 26,19 | 28,07 | 26,16 | 27,54 | 5,46% | - |
| 28.07.2025 | 26,82 | 26,89 | 25,94 | 26,11 | -1,81% | - |
| 25.07.2025 | 26,85 | 26,87 | 26,34 | 26,59 | -1,06% | - |
| 24.07.2025 | 27,18 | 27,34 | 26,76 | 26,88 | -1,25% | - |
| 23.07.2025 | 26,37 | 27,22 | 26,30 | 27,22 | 4,27% | - |
| 22.07.2025 | 26,49 | 26,54 | 25,75 | 26,10 | -1,58% | - |
| 21.07.2025 | 26,33 | 27,05 | 26,33 | 26,52 | 0,74% | - |
| 18.07.2025 | 26,63 | 26,97 | 26,03 | 26,33 | -0,79% | - |
| 17.07.2025 | 25,91 | 26,89 | 25,88 | 26,54 | 2,69% | - |
| 16.07.2025 | 26,01 | 26,18 | 25,56 | 25,84 | -0,90% | - |
| 15.07.2025 | 26,27 | 26,61 | 26,08 | 26,08 | -0,48% | - |
| 14.07.2025 | 25,99 | 26,44 | 25,90 | 26,20 | -0,08% | - |
| 11.07.2025 | 26,54 | 26,55 | 25,94 | 26,22 | -1,45% | - |
| 10.07.2025 | 26,30 | 26,68 | 26,29 | 26,61 | 0,97% | - |
| 09.07.2025 | 25,53 | 26,77 | 25,50 | 26,35 | 3,21% | - |
| 08.07.2025 | 25,05 | 25,56 | 25,05 | 25,53 | 0,93% | - |
| 07.07.2025 | 25,56 | 25,58 | 25,28 | 25,30 | -0,45% | - |
| 04.07.2025 | 25,78 | 25,78 | 25,37 | 25,41 | -1,74% | - |
| 03.07.2025 | 26,30 | 26,45 | 25,85 | 25,86 | -1,60% | - |
| 02.07.2025 | 26,05 | 26,31 | 25,81 | 26,28 | 1,23% | - |
| 01.07.2025 | 26,20 | 26,21 | 25,62 | 25,96 | -0,88% | - |
| 30.06.2025 | 26,52 | 26,64 | 26,08 | 26,19 | -1,23% | - |
| 27.06.2025 | 25,71 | 26,56 | 25,66 | 26,52 | 3,21% | - |
| 26.06.2025 | 25,78 | 25,91 | 25,38 | 25,69 | 0,45% | - |
| 25.06.2025 | 25,55 | 25,77 | 25,37 | 25,58 | 0,10% | - |
| 24.06.2025 | 25,03 | 25,65 | 25,00 | 25,55 | 3,42% | - |
| 23.06.2025 | 24,92 | 24,96 | 24,40 | 24,71 | -1,12% | - |
| 20.06.2025 | 25,35 | 25,55 | 24,96 | 24,99 | -0,46% | - |
| 19.06.2025 | 25,13 | 25,32 | 24,91 | 25,10 | -0,79% | - |
| 18.06.2025 | 25,34 | 25,54 | 25,21 | 25,30 | 0,12% | - |
| 17.06.2025 | 25,11 | 25,44 | 24,97 | 25,27 | 0,26% | - |
| 16.06.2025 | 24,93 | 25,40 | 24,91 | 25,21 | 1,29% | - |
| 13.06.2025 | 24,89 | 25,21 | 24,67 | 24,89 | -1,81% | - |
| 12.06.2025 | 25,41 | 25,55 | 24,98 | 25,35 | -0,76% | - |
| 11.06.2025 | 25,26 | 25,78 | 25,24 | 25,54 | 0,91% | - |
| 10.06.2025 | 25,25 | 25,43 | 25,04 | 25,31 | 0,44% | - |
| 09.06.2025 | 24,87 | 25,29 | 24,82 | 25,20 | 1,39% | - |
| 06.06.2025 | 24,81 | 25,01 | 24,67 | 24,86 | 0,44% | - |
| 05.06.2025 | 24,93 | 25,06 | 24,68 | 24,75 | -0,76% | - |
| 04.06.2025 | 24,69 | 25,23 | 24,64 | 24,94 | 1,18% | - |
| 03.06.2025 | 24,20 | 24,65 | 23,92 | 24,65 | 1,48% | - |
| 02.06.2025 | 24,64 | 24,65 | 24,12 | 24,29 | -1,84% | - |
| 30.05.2025 | 25,06 | 25,30 | 24,58 | 24,74 | -1,20% | - |