20,900€
-3,11%
Echtzeit-Aktienkurs Rexel S.A.
Bid:
Ask:
Aktienkurse zur Rexel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 21,46 | 21,59 | 20,48 | 21,51 | 0,84% | - |
| 10.04.2025 | 21,98 | 22,64 | 20,77 | 21,33 | -3,27% | - |
| 09.04.2025 | 20,30 | 22,14 | 19,79 | 22,05 | 7,88% | - |
| 08.04.2025 | 21,36 | 21,69 | 20,16 | 20,44 | -1,85% | - |
| 07.04.2025 | 21,10 | 21,73 | 19,08 | 20,82 | -4,06% | - |
| 04.04.2025 | 23,14 | 23,20 | 21,23 | 21,70 | -6,28% | - |
| 03.04.2025 | 24,40 | 24,58 | 23,13 | 23,16 | -7,49% | - |
| 02.04.2025 | 24,68 | 25,12 | 24,49 | 25,03 | 1,27% | - |
| 01.04.2025 | 24,88 | 25,05 | 24,41 | 24,72 | -0,70% | - |
| 31.03.2025 | 25,35 | 25,42 | 24,62 | 24,89 | -2,74% | - |
| 28.03.2025 | 25,71 | 25,90 | 25,35 | 25,59 | -0,97% | - |
| 27.03.2025 | 26,06 | 26,36 | 25,51 | 25,84 | -1,07% | - |
| 26.03.2025 | 26,49 | 26,73 | 26,05 | 26,12 | -1,51% | - |
| 25.03.2025 | 26,48 | 26,79 | 26,12 | 26,52 | -0,08% | - |
| 24.03.2025 | 26,58 | 26,67 | 26,31 | 26,54 | 0,61% | - |
| 21.03.2025 | 26,72 | 26,74 | 26,11 | 26,38 | -1,44% | - |
| 20.03.2025 | 26,82 | 27,42 | 26,69 | 26,77 | -0,46% | 6.000,00 |
| 19.03.2025 | 26,43 | 26,97 | 26,04 | 26,89 | 1,80% | - |
| 18.03.2025 | 25,52 | 26,45 | 25,47 | 26,42 | 3,55% | - |
| 17.03.2025 | 25,14 | 25,55 | 25,09 | 25,51 | 1,05% | - |
| 14.03.2025 | 24,62 | 25,52 | 24,32 | 25,25 | 3,23% | - |
| 13.03.2025 | 25,21 | 25,25 | 24,40 | 24,46 | -3,15% | - |
| 12.03.2025 | 24,99 | 25,57 | 24,93 | 25,25 | 1,22% | - |
| 11.03.2025 | 25,52 | 26,03 | 24,58 | 24,95 | -1,79% | 3.500,00 |
| 10.03.2025 | 27,57 | 27,61 | 25,19 | 25,40 | -8,12% | - |
| 07.03.2025 | 28,00 | 28,17 | 27,19 | 27,65 | -1,53% | - |
| 06.03.2025 | 26,74 | 28,32 | 26,66 | 28,08 | 5,47% | - |
| 05.03.2025 | 25,52 | 26,68 | 25,47 | 26,62 | 5,03% | - |
| 04.03.2025 | 25,91 | 25,95 | 24,83 | 25,35 | -2,18% | - |
| 03.03.2025 | 26,19 | 26,62 | 25,76 | 25,91 | -0,50% | - |
| 28.02.2025 | 26,00 | 26,38 | 25,78 | 26,04 | -0,42% | - |
| 27.02.2025 | 26,68 | 26,68 | 26,10 | 26,15 | -1,62% | - |
| 26.02.2025 | 25,96 | 27,09 | 25,89 | 26,58 | 2,90% | - |
| 25.02.2025 | 26,56 | 26,57 | 25,64 | 25,83 | -2,57% | - |
| 24.02.2025 | 26,68 | 26,81 | 26,35 | 26,51 | 0,40% | - |
| 21.02.2025 | 26,34 | 27,05 | 26,32 | 26,41 | 0,40% | - |
| 20.02.2025 | 26,08 | 26,91 | 26,07 | 26,30 | 0,98% | - |
| 19.02.2025 | 26,67 | 26,96 | 25,89 | 26,05 | -2,43% | - |
| 18.02.2025 | 26,56 | 26,95 | 26,24 | 26,70 | 0,39% | - |
| 17.02.2025 | 26,18 | 26,99 | 11,13 | 26,59 | 1,60% | - |
| 14.02.2025 | 26,95 | 27,05 | 26,09 | 26,17 | -2,75% | - |
| 13.02.2025 | 25,25 | 27,15 | 25,23 | 26,91 | 7,21% | - |
| 12.02.2025 | 25,92 | 26,18 | 25,10 | 25,10 | -3,16% | 12.100,00 |
| 11.02.2025 | 25,77 | 26,16 | 25,72 | 25,92 | 0,50% | - |
| 10.02.2025 | 25,46 | 25,80 | 25,42 | 25,79 | 1,66% | - |
| 07.02.2025 | 25,46 | 25,75 | 25,36 | 25,37 | -0,16% | - |
| 06.02.2025 | 24,97 | 25,47 | 24,84 | 25,41 | 1,93% | - |
| 05.02.2025 | 25,02 | 25,17 | 24,34 | 24,93 | -0,74% | - |
| 04.02.2025 | 25,19 | 25,34 | 25,00 | 25,12 | 0,06% | - |
| 03.02.2025 | 24,87 | 25,52 | 24,65 | 25,10 | -1,45% | - |
| 31.01.2025 | 25,67 | 25,82 | 25,34 | 25,47 | -0,86% | - |
| 30.01.2025 | 25,43 | 26,04 | 25,26 | 25,69 | 1,42% | - |
| 29.01.2025 | 25,52 | 25,60 | 25,25 | 25,33 | 0,10% | - |
| 28.01.2025 | 25,66 | 25,72 | 24,75 | 25,31 | -1,80% | - |
| 27.01.2025 | 25,96 | 26,02 | 25,21 | 25,77 | -1,83% | - |
| 24.01.2025 | 26,40 | 26,66 | 26,23 | 26,25 | -0,51% | - |
| 23.01.2025 | 26,17 | 26,39 | 26,02 | 26,39 | 1,01% | - |
| 22.01.2025 | 25,68 | 26,25 | 25,65 | 26,12 | 1,69% | - |
| 21.01.2025 | 25,48 | 25,69 | 25,38 | 25,69 | 0,49% | - |
| 20.01.2025 | 25,42 | 25,79 | 25,35 | 25,56 | 0,61% | - |
| 17.01.2025 | 25,02 | 25,65 | 24,78 | 25,41 | 1,76% | - |
| 16.01.2025 | 25,33 | 25,47 | 24,93 | 24,97 | -0,91% | - |
| 15.01.2025 | 24,72 | 25,26 | 24,72 | 25,20 | 1,86% | - |
| 14.01.2025 | 24,59 | 24,98 | 24,50 | 24,74 | 0,84% | - |
| 13.01.2025 | 24,14 | 24,54 | 24,02 | 24,53 | 0,57% | - |
| 10.01.2025 | 25,04 | 25,19 | 24,21 | 24,39 | -2,81% | - |
| 09.01.2025 | 24,88 | 25,30 | 24,74 | 25,10 | 0,58% | - |
| 08.01.2025 | 24,88 | 25,30 | 24,72 | 24,95 | 0,38% | - |
| 07.01.2025 | 25,11 | 25,50 | 24,78 | 24,86 | -1,13% | - |
| 06.01.2025 | 24,20 | 25,48 | 24,19 | 25,14 | 4,19% | - |
| 03.01.2025 | 24,25 | 24,38 | 24,09 | 24,13 | -0,37% | - |
| 02.01.2025 | 24,64 | 24,92 | 24,14 | 24,22 | -1,36% | - |
| 30.12.2024 | 24,38 | 25,55 | 24,33 | 24,56 | 0,43% | - |
| 27.12.2024 | 23,83 | 24,49 | 23,79 | 24,45 | 0,58% | - |
| 23.12.2024 | 23,81 | 24,35 | 23,74 | 24,31 | 2,12% | - |
| 20.12.2024 | 23,72 | 24,01 | 23,43 | 23,81 | -0,04% | - |
| 19.12.2024 | 23,98 | 24,16 | 23,79 | 23,82 | -0,79% | - |
| 18.12.2024 | 24,19 | 24,47 | 23,98 | 24,01 | -0,68% | - |
| 17.12.2024 | 24,58 | 24,60 | 24,14 | 24,17 | -1,77% | - |
| 16.12.2024 | 24,85 | 24,93 | 24,12 | 24,61 | -1,07% | - |
| 13.12.2024 | 24,83 | 25,14 | 24,64 | 24,87 | 0,08% | - |
| 12.12.2024 | 25,19 | 25,29 | 24,83 | 24,85 | -1,47% | - |
| 11.12.2024 | 25,19 | 25,36 | 25,05 | 25,22 | 0,18% | - |
| 10.12.2024 | 25,57 | 25,68 | 25,16 | 25,18 | -1,74% | - |
| 09.12.2024 | 25,62 | 25,94 | 25,56 | 25,62 | 1,34% | - |
| 06.12.2024 | 24,92 | 25,52 | 24,91 | 25,28 | 1,30% | - |
| 05.12.2024 | 24,18 | 25,06 | 24,15 | 24,96 | 3,21% | - |
| 04.12.2024 | 24,12 | 24,40 | 24,03 | 24,18 | 0,23% | - |
| 03.12.2024 | 24,09 | 24,47 | 24,01 | 24,13 | 0,10% | - |
| 02.12.2024 | 24,27 | 24,43 | 23,82 | 24,10 | -1,25% | - |
| 29.11.2024 | 24,71 | 24,98 | 24,28 | 24,41 | -1,59% | - |
| 28.11.2024 | 24,66 | 24,95 | 24,57 | 24,80 | 0,96% | - |
| 27.11.2024 | 25,03 | 25,11 | 24,12 | 24,57 | -1,99% | - |
| 26.11.2024 | 25,00 | 25,27 | 24,88 | 25,07 | -0,18% | - |
| 25.11.2024 | 25,23 | 25,49 | 24,97 | 25,11 | -0,12% | - |
| 22.11.2024 | 24,99 | 25,28 | 24,61 | 25,14 | 0,46% | - |
| 21.11.2024 | 25,08 | 25,12 | 24,55 | 25,03 | -0,18% | - |
| 20.11.2024 | 25,71 | 26,47 | 24,97 | 25,07 | -1,92% | - |
| 19.11.2024 | 26,30 | 26,31 | 25,07 | 25,56 | -2,33% | - |
| 18.11.2024 | 26,30 | 26,41 | 26,09 | 26,17 | -0,21% | - |