26,070€
-0,38%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 26,07 | 26,66 | 26,02 | 26,23 | 0,29% | - |
| 14.11.2024 | 25,79 | 26,28 | 25,78 | 26,15 | 0,98% | - |
| 13.11.2024 | 25,69 | 26,34 | 25,66 | 25,90 | 0,14% | - |
| 12.11.2024 | 26,87 | 26,93 | 25,73 | 25,86 | -4,65% | - |
| 11.11.2024 | 27,13 | 27,46 | 27,07 | 27,12 | 0,18% | - |
| 08.11.2024 | 27,62 | 27,67 | 26,97 | 27,07 | -2,26% | - |
| 07.11.2024 | 27,46 | 27,90 | 27,10 | 27,70 | 1,02% | - |
| 06.11.2024 | 26,80 | 28,15 | 26,78 | 27,42 | 2,52% | - |
| 05.11.2024 | 26,31 | 26,81 | 26,15 | 26,74 | 1,87% | - |
| 04.11.2024 | 25,82 | 26,30 | 25,71 | 26,25 | 2,06% | - |
| 01.11.2024 | 25,18 | 26,07 | 25,16 | 25,72 | 2,02% | - |
| 31.10.2024 | 25,05 | 25,32 | 24,87 | 25,21 | 0,18% | - |
| 30.10.2024 | 25,36 | 25,52 | 25,09 | 25,17 | -0,83% | - |
| 29.10.2024 | 25,85 | 25,99 | 25,34 | 25,38 | -1,74% | - |
| 28.10.2024 | 25,87 | 26,15 | 25,67 | 25,83 | 0,33% | - |
| 25.10.2024 | 25,46 | 25,96 | 25,40 | 25,74 | 1,12% | - |
| 24.10.2024 | 25,34 | 25,54 | 25,14 | 25,46 | 0,65% | - |
| 23.10.2024 | 25,67 | 25,76 | 25,21 | 25,29 | -1,46% | - |
| 22.10.2024 | 25,82 | 25,83 | 25,27 | 25,67 | -0,75% | - |
| 21.10.2024 | 26,07 | 26,09 | 25,63 | 25,86 | -1,05% | - |
| 18.10.2024 | 25,63 | 26,15 | 25,55 | 26,14 | 2,01% | - |
| 17.10.2024 | 25,71 | 26,00 | 25,18 | 25,62 | -0,43% | - |
| 16.10.2024 | 25,59 | 25,74 | 24,29 | 25,73 | 0,51% | - |
| 15.10.2024 | 26,36 | 26,59 | 25,39 | 25,60 | -2,99% | - |
| 14.10.2024 | 26,41 | 26,44 | 25,82 | 26,39 | -0,04% | - |
| 11.10.2024 | 25,64 | 26,45 | 25,47 | 26,40 | 2,80% | - |
| 10.10.2024 | 25,80 | 25,82 | 25,37 | 25,68 | -0,66% | - |
| 09.10.2024 | 25,24 | 26,07 | 25,15 | 25,85 | 2,34% | - |
| 08.10.2024 | 25,26 | 25,30 | 24,75 | 25,26 | -0,65% | - |
| 07.10.2024 | 25,93 | 25,96 | 25,02 | 25,43 | -2,16% | - |