141,470$
1,27%
Echtzeit-Aktienkurs Regal Beloit Corp.
Bid:
Ask:
Aktienkurse zur Regal Beloit Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 140,00 | 142,10 | 139,01 | 141,47 | 1,27% | 65.705,00 |
| 15.05.2025 | 140,03 | 141,24 | 139,69 | 139,70 | -1,83% | 54.173,00 |
| 14.05.2025 | 143,55 | 143,96 | 141,30 | 142,31 | -1,37% | 49.287,00 |
| 13.05.2025 | 146,48 | 147,52 | 144,28 | 144,28 | -0,54% | 69.739,00 |
| 12.05.2025 | 142,40 | 147,02 | 142,40 | 145,07 | 8,11% | 209.178,00 |
| 09.05.2025 | 133,82 | 134,94 | 131,52 | 134,19 | 1,41% | 91.882,00 |
| 08.05.2025 | 133,35 | 135,53 | 131,03 | 132,32 | 1,78% | 100.967,00 |
| 07.05.2025 | 126,42 | 130,46 | 125,30 | 130,01 | 3,88% | 150.449,00 |
| 06.05.2025 | 118,05 | 127,97 | 118,05 | 125,16 | 13,53% | 123.569,00 |
| 05.05.2025 | 111,06 | 112,32 | 110,01 | 110,24 | -1,31% | 70.999,00 |
| 02.05.2025 | 109,22 | 113,50 | 108,89 | 111,70 | 4,11% | 76.997,00 |
| 01.05.2025 | 106,81 | 108,76 | 106,07 | 107,29 | 1,39% | 98.728,00 |
| 30.04.2025 | 103,46 | 106,21 | 102,23 | 105,82 | -0,91% | 77.310,00 |
| 29.04.2025 | 105,83 | 107,73 | 105,02 | 106,79 | 0,77% | 59.353,00 |
| 28.04.2025 | 107,03 | 109,06 | 104,65 | 105,97 | -0,93% | 45.228,00 |
| 25.04.2025 | 106,27 | 107,10 | 104,74 | 106,97 | 0,63% | 63.544,00 |
| 24.04.2025 | 103,21 | 106,71 | 103,00 | 106,31 | 3,68% | 45.042,00 |
| 23.04.2025 | 105,43 | 109,28 | 102,13 | 102,53 | 1,20% | 127.030,00 |
| 22.04.2025 | 98,60 | 101,48 | 98,22 | 101,31 | 4,11% | 76.564,00 |
| 21.04.2025 | 96,85 | 97,47 | 95,50 | 97,31 | -1,06% | 59.598,00 |
| 17.04.2025 | 96,54 | 99,15 | 96,31 | 98,35 | 1,83% | 133.151,00 |
| 16.04.2025 | 97,72 | 98,40 | 94,50 | 96,58 | -2,31% | 125.011,00 |
| 15.04.2025 | 99,88 | 101,21 | 98,24 | 98,86 | -1,54% | 83.641,00 |
| 14.04.2025 | 102,23 | 102,23 | 97,16 | 100,41 | 1,16% | 104.637,00 |
| 11.04.2025 | 96,34 | 99,32 | 93,27 | 99,26 | 2,68% | 165.391,00 |
| 10.04.2025 | 102,49 | 102,49 | 94,62 | 96,67 | -9,72% | 88.524,00 |
| 09.04.2025 | 92,42 | 108,25 | 91,98 | 107,08 | 13,78% | 127.379,00 |
| 08.04.2025 | 99,19 | 100,25 | 92,34 | 94,11 | -1,76% | 110.847,00 |
| 07.04.2025 | 94,28 | 99,67 | 90,62 | 95,80 | -3,08% | 122.990,00 |
| 04.04.2025 | 97,05 | 98,89 | 92,50 | 98,84 | -3,74% | 216.538,00 |
| 03.04.2025 | 113,46 | 113,82 | 102,28 | 102,68 | -15,55% | 173.707,00 |
| 02.04.2025 | 114,44 | 121,88 | 114,44 | 121,59 | 5,99% | 64.252,00 |
| 01.04.2025 | 113,07 | 115,67 | 111,22 | 114,72 | 0,86% | 69.885,00 |
| 31.03.2025 | 115,00 | 115,35 | 111,44 | 113,74 | -3,65% | 66.683,00 |
| 28.03.2025 | 120,37 | 120,37 | 116,25 | 118,05 | -2,30% | 56.303,00 |
| 27.03.2025 | 122,15 | 122,52 | 119,41 | 120,83 | -1,70% | 76.865,00 |
| 26.03.2025 | 124,45 | 125,35 | 122,21 | 122,92 | -1,56% | 41.259,00 |
| 25.03.2025 | 125,36 | 126,01 | 122,48 | 124,87 | 0,47% | 54.887,00 |
| 24.03.2025 | 123,80 | 124,99 | 123,16 | 124,29 | 2,93% | 41.420,00 |
| 21.03.2025 | 121,35 | 121,80 | 118,02 | 120,75 | -2,27% | 52.444,00 |
| 20.03.2025 | 122,36 | 124,89 | 121,29 | 123,56 | 0,12% | 63.772,00 |
| 19.03.2025 | 119,54 | 124,32 | 119,34 | 123,41 | 3,99% | 83.817,00 |
| 18.03.2025 | 117,22 | 120,29 | 116,28 | 118,67 | 0,17% | 39.988,00 |
| 17.03.2025 | 115,76 | 119,00 | 115,53 | 118,47 | 1,49% | 57.209,00 |
| 14.03.2025 | 117,05 | 117,17 | 114,55 | 116,73 | 1,61% | 78.877,00 |
| 13.03.2025 | 119,20 | 119,20 | 114,27 | 114,88 | -3,19% | 52.089,00 |
| 12.03.2025 | 120,00 | 121,38 | 116,69 | 118,67 | 0,07% | 67.016,00 |
| 11.03.2025 | 117,34 | 118,90 | 113,75 | 118,59 | 0,94% | 111.310,00 |
| 10.03.2025 | 120,61 | 121,21 | 117,08 | 117,48 | -4,23% | 42.461,00 |
| 07.03.2025 | 125,51 | 125,51 | 119,75 | 122,67 | -0,74% | 77.509,00 |
| 06.03.2025 | 121,93 | 125,66 | 121,00 | 123,59 | -0,43% | 61.609,00 |
| 05.03.2025 | 120,54 | 124,62 | 120,54 | 124,12 | 3,30% | 84.512,00 |
| 04.03.2025 | 120,60 | 123,07 | 117,09 | 120,15 | -2,82% | 95.224,00 |
| 03.03.2025 | 130,86 | 131,87 | 121,59 | 123,64 | -4,49% | 52.443,00 |
| 28.02.2025 | 130,74 | 130,75 | 128,00 | 129,45 | -0,36% | 82.600,00 |
| 27.02.2025 | 133,49 | 133,68 | 129,29 | 129,92 | -3,38% | 48.852,00 |
| 26.02.2025 | 134,44 | 136,38 | 133,24 | 134,47 | 0,93% | 53.664,00 |
| 25.02.2025 | 132,59 | 134,02 | 129,05 | 133,23 | -0,17% | 81.561,00 |
| 24.02.2025 | 135,00 | 135,49 | 132,35 | 133,46 | -0,84% | 48.459,00 |
| 21.02.2025 | 136,34 | 136,63 | 132,97 | 134,59 | -1,07% | 130.814,00 |
| 20.02.2025 | 135,47 | 136,20 | 133,73 | 136,04 | 0,02% | 30.242,00 |
| 19.02.2025 | 134,73 | 136,62 | 134,32 | 136,01 | -0,38% | 54.357,00 |
| 18.02.2025 | 136,95 | 137,93 | 134,17 | 136,53 | -0,44% | 55.562,00 |
| 14.02.2025 | 138,30 | 141,01 | 136,90 | 137,14 | 0,55% | 78.940,00 |
| 13.02.2025 | 138,35 | 138,90 | 136,31 | 136,39 | -1,47% | 55.390,00 |
| 12.02.2025 | 133,43 | 139,39 | 131,95 | 138,42 | 2,03% | 98.401,00 |
| 11.02.2025 | 135,29 | 136,97 | 134,56 | 135,67 | -0,67% | 51.418,00 |
| 10.02.2025 | 140,09 | 140,52 | 136,28 | 136,58 | -1,74% | 72.918,00 |
| 07.02.2025 | 143,85 | 144,05 | 138,11 | 139,00 | -2,70% | 86.742,00 |
| 06.02.2025 | 151,36 | 151,64 | 142,19 | 142,86 | -7,75% | 107.543,00 |
| 05.02.2025 | 154,76 | 155,75 | 153,09 | 154,86 | 0,00% | 63.409,00 |
| 04.02.2025 | 152,67 | 156,56 | 152,67 | 154,86 | 1,97% | 67.223,00 |
| 03.02.2025 | 150,37 | 154,92 | 149,54 | 151,87 | -4,30% | 70.684,00 |
| 31.01.2025 | 163,49 | 163,49 | 157,10 | 158,69 | -2,62% | 103.200,00 |
| 30.01.2025 | 163,49 | 165,18 | 160,96 | 162,96 | 1,51% | 54.454,00 |
| 29.01.2025 | 160,19 | 162,26 | 159,60 | 160,53 | -0,23% | 29.166,00 |
| 28.01.2025 | 161,70 | 163,05 | 158,43 | 160,90 | -1,23% | 34.071,00 |
| 27.01.2025 | 163,18 | 163,64 | 159,59 | 162,90 | -1,54% | 38.211,00 |
| 24.01.2025 | 167,24 | 168,34 | 164,21 | 165,44 | -0,98% | 49.518,00 |
| 23.01.2025 | 160,75 | 167,41 | 160,69 | 167,08 | 3,03% | 65.799,00 |
| 22.01.2025 | 163,48 | 164,36 | 161,72 | 162,16 | 0,06% | 51.364,00 |
| 21.01.2025 | 157,32 | 162,48 | 157,18 | 162,07 | 3,56% | 46.392,00 |
| 17.01.2025 | 160,77 | 160,77 | 156,13 | 156,50 | -1,31% | 42.920,00 |
| 16.01.2025 | 156,01 | 159,24 | 155,78 | 158,58 | 0,83% | 50.538,00 |
| 15.01.2025 | 160,04 | 161,50 | 156,57 | 157,27 | 1,07% | 45.343,00 |
| 14.01.2025 | 155,04 | 156,63 | 152,66 | 155,60 | 2,44% | 48.424,00 |
| 13.01.2025 | 148,49 | 152,91 | 148,49 | 151,90 | 1,85% | 37.124,00 |
| 10.01.2025 | 151,86 | 152,16 | 147,48 | 149,14 | -3,89% | 69.229,00 |
| 08.01.2025 | 154,02 | 155,57 | 152,58 | 155,18 | -0,70% | 62.303,00 |
| 07.01.2025 | 160,79 | 161,26 | 155,14 | 156,27 | -1,70% | 38.159,00 |
| 06.01.2025 | 159,47 | 163,80 | 157,94 | 158,98 | 0,09% | 60.728,00 |
| 03.01.2025 | 154,21 | 159,13 | 151,46 | 158,83 | 3,61% | 55.498,00 |
| 02.01.2025 | 155,95 | 156,77 | 152,29 | 153,29 | -1,22% | 93.302,00 |
| 31.12.2024 | 153,88 | 155,38 | 153,26 | 155,18 | 1,02% | 60.706,00 |
| 30.12.2024 | 154,52 | 155,56 | 152,53 | 153,62 | -1,93% | 42.005,00 |
| 27.12.2024 | 158,00 | 160,40 | 155,33 | 156,64 | -1,84% | 41.844,00 |
| 26.12.2024 | 152,10 | 159,91 | 152,10 | 159,58 | 0,74% | 61.671,00 |
| 24.12.2024 | 156,41 | 158,72 | 156,35 | 158,41 | 1,34% | 35.639,00 |
| 23.12.2024 | 157,00 | 157,00 | 154,46 | 156,32 | 0,16% | 48.519,00 |
| 20.12.2024 | 155,10 | 159,34 | 155,10 | 156,08 | 0,02% | 88.751,00 |