24,650€
0,08%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 25,41 | 25,66 | 24,93 | 25,04 | -0,32% | - |
| 28.05.2025 | 25,33 | 25,57 | 25,08 | 25,12 | -1,10% | - |
| 27.05.2025 | 25,09 | 25,42 | 25,08 | 25,40 | 1,07% | - |
| 26.05.2025 | 24,93 | 25,26 | 24,74 | 25,13 | 2,13% | 600,00 |
| 23.05.2025 | 24,98 | 25,24 | 23,97 | 24,61 | -1,58% | 20,00 |
| 22.05.2025 | 25,04 | 25,19 | 24,64 | 25,00 | 0,04% | - |
| 21.05.2025 | 25,04 | 25,35 | 24,85 | 24,99 | -0,48% | - |
| 20.05.2025 | 24,77 | 25,27 | 24,59 | 25,11 | 1,03% | - |
| 19.05.2025 | 24,93 | 25,12 | 24,69 | 24,86 | -0,78% | - |
| 16.05.2025 | 25,39 | 25,47 | 24,90 | 25,05 | -1,36% | - |
| 15.05.2025 | 25,10 | 25,42 | 24,98 | 25,40 | 0,73% | - |
| 14.05.2025 | 25,43 | 25,45 | 24,88 | 25,21 | -5,63% | - |
| 13.05.2025 | 25,83 | 26,80 | 25,82 | 26,72 | 2,91% | - |
| 12.05.2025 | 25,41 | 26,43 | 25,26 | 25,96 | 3,08% | - |
| 09.05.2025 | 24,88 | 25,32 | 24,88 | 25,19 | 1,55% | - |
| 08.05.2025 | 24,71 | 25,08 | 24,66 | 24,80 | 0,77% | - |
| 07.05.2025 | 24,57 | 24,76 | 24,39 | 24,61 | 0,59% | - |
| 06.05.2025 | 24,59 | 24,84 | 24,22 | 24,47 | -0,73% | - |
| 05.05.2025 | 24,87 | 24,95 | 24,55 | 24,65 | -1,30% | - |
| 02.05.2025 | 24,48 | 25,35 | 24,41 | 24,97 | 1,94% | - |
| 30.04.2025 | 24,44 | 24,65 | 23,97 | 24,50 | 2,38% | - |
| 29.04.2025 | 23,61 | 24,44 | 23,59 | 23,93 | 1,27% | - |
| 28.04.2025 | 23,29 | 23,69 | 23,29 | 23,63 | 0,94% | - |
| 25.04.2025 | 22,90 | 23,51 | 22,88 | 23,41 | 2,32% | - |
| 24.04.2025 | 22,56 | 22,89 | 22,29 | 22,88 | 1,24% | - |
| 23.04.2025 | 22,51 | 23,44 | 22,32 | 22,60 | 1,25% | 800,00 |
| 22.04.2025 | 22,06 | 22,40 | 21,60 | 22,32 | 0,77% | - |
| 17.04.2025 | 22,06 | 22,46 | 21,75 | 22,15 | 1,44% | - |
| 16.04.2025 | 22,07 | 22,22 | 21,64 | 21,83 | -2,67% | - |
| 15.04.2025 | 21,67 | 22,56 | 21,66 | 22,43 | 2,77% | - |
| 14.04.2025 | 21,60 | 21,98 | 21,52 | 21,83 | 1,49% | 2.000,00 |
| 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% | - |