Rexel S.A.
[WKN: A0MM7Q | ISIN: FR0010451203]
Aktienkurse
24,840€ -1,04%
Echtzeit-Aktienkurs Rexel S.A.
Bid: Ask:

Aktienkurse zur Rexel S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
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% -