166,560$
-1,43%
Echtzeit-Aktienkurs REGAL BELOIT CORP. DL-,01
Bid:
Ask:
Aktienkurse zur REGAL BELOIT CORP. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 168,12 | 169,27 | 165,87 | 166,59 | -1,41% | 68.766,00 |
| 30.10.2024 | 169,40 | 172,51 | 168,73 | 168,98 | -0,11% | 52.416,00 |
| 29.10.2024 | 168,02 | 170,02 | 167,07 | 169,16 | -0,97% | 41.358,00 |
| 28.10.2024 | 169,26 | 171,85 | 167,29 | 170,82 | 2,58% | 29.389,00 |
| 25.10.2024 | 168,00 | 170,90 | 166,27 | 166,52 | -0,88% | 50.646,00 |
| 24.10.2024 | 168,16 | 169,87 | 167,48 | 168,00 | 0,09% | 68.827,00 |
| 23.10.2024 | 170,64 | 171,68 | 167,16 | 167,85 | -1,18% | 47.805,00 |
| 22.10.2024 | 173,30 | 173,30 | 169,66 | 169,86 | -1,89% | 72.053,00 |
| 21.10.2024 | 176,41 | 176,41 | 173,01 | 173,13 | -2,29% | 27.628,00 |
| 18.10.2024 | 176,42 | 178,15 | 175,74 | 177,18 | 0,40% | 69.856,00 |
| 17.10.2024 | 176,90 | 179,28 | 176,21 | 176,48 | -0,79% | 69.796,00 |
| 16.10.2024 | 175,66 | 178,51 | 174,84 | 177,89 | 2,06% | 95.475,00 |
| 15.10.2024 | 177,22 | 178,95 | 173,83 | 174,30 | -1,77% | 67.459,00 |
| 14.10.2024 | 172,65 | 177,96 | 171,61 | 177,44 | 3,64% | 48.941,00 |
| 11.10.2024 | 164,99 | 172,74 | 164,79 | 171,20 | 4,42% | 99.958,00 |
| 10.10.2024 | 166,77 | 166,77 | 162,70 | 163,96 | -1,80% | 60.819,00 |
| 09.10.2024 | 164,37 | 168,03 | 164,25 | 166,96 | 0,86% | 57.524,00 |
| 08.10.2024 | 168,48 | 169,08 | 165,15 | 165,53 | -2,30% | 70.779,00 |
| 07.10.2024 | 165,25 | 170,18 | 165,25 | 169,43 | 0,97% | 35.258,00 |
| 04.10.2024 | 166,27 | 168,07 | 163,87 | 167,81 | 2,41% | 71.722,00 |
| 03.10.2024 | 162,49 | 163,86 | 161,13 | 163,86 | -0,44% | 42.456,00 |
| 02.10.2024 | 161,15 | 165,51 | 161,10 | 164,58 | 0,53% | 80.598,00 |
| 01.10.2024 | 164,59 | 166,71 | 161,94 | 163,72 | -1,19% | 77.744,00 |
| 30.09.2024 | 165,74 | 167,38 | 163,95 | 165,70 | -0,84% | 57.663,00 |
| 27.09.2024 | 171,49 | 172,19 | 166,88 | 167,11 | -1,14% | 65.931,00 |
| 26.09.2024 | 168,73 | 169,31 | 167,10 | 169,03 | 2,53% | 83.312,00 |
| 25.09.2024 | 169,10 | 169,10 | 164,19 | 164,86 | -2,11% | 72.613,00 |
| 24.09.2024 | 169,68 | 169,85 | 168,13 | 168,42 | 0,48% | 52.341,00 |
| 23.09.2024 | 170,39 | 170,93 | 167,25 | 167,62 | -1,21% | 58.069,00 |
| 20.09.2024 | 172,49 | 173,23 | 169,60 | 169,67 | -2,69% | 115.128,00 |
| 19.09.2024 | 172,30 | 174,57 | 169,19 | 174,36 | 5,17% | 156.497,00 |
| 18.09.2024 | 164,61 | 168,86 | 161,63 | 165,79 | 1,21% | 181.068,00 |
| 17.09.2024 | 157,18 | 165,59 | 157,13 | 163,81 | 5,13% | 110.083,00 |
| 16.09.2024 | 157,72 | 157,72 | 153,77 | 155,81 | 0,41% | 51.852,00 |
| 13.09.2024 | 151,20 | 157,32 | 150,22 | 155,18 | 4,25% | 78.776,00 |
| 12.09.2024 | 149,85 | 150,98 | 148,10 | 148,86 | 0,22% | 70.995,00 |
| 11.09.2024 | 145,86 | 148,70 | 142,43 | 148,53 | 0,72% | 78.935,00 |
| 10.09.2024 | 148,77 | 148,79 | 145,42 | 147,47 | -0,34% | 67.632,00 |
| 09.09.2024 | 149,38 | 152,44 | 147,91 | 147,98 | -0,80% | 50.285,00 |
| 06.09.2024 | 150,19 | 153,94 | 148,51 | 149,17 | -1,85% | 91.958,00 |
| 05.09.2024 | 149,83 | 153,06 | 147,18 | 151,98 | 0,86% | 123.751,00 |
| 04.09.2024 | 155,12 | 155,21 | 149,33 | 150,68 | -3,84% | 132.107,00 |
| 03.09.2024 | 165,58 | 166,71 | 156,06 | 156,70 | -6,62% | 67.313,00 |
| 30.08.2024 | 165,55 | 168,40 | 164,88 | 167,81 | 1,61% | 64.001,00 |
| 29.08.2024 | 166,62 | 168,83 | 164,48 | 165,15 | 0,85% | 67.180,00 |
| 28.08.2024 | 164,61 | 166,71 | 163,43 | 163,75 | -1,19% | 42.374,00 |
| 27.08.2024 | 163,12 | 167,18 | 163,00 | 165,72 | -0,41% | 65.734,00 |
| 26.08.2024 | 167,83 | 170,06 | 166,35 | 166,41 | -0,83% | 42.836,00 |
| 23.08.2024 | 159,73 | 168,32 | 159,73 | 167,80 | 4,74% | 123.360,00 |
| 22.08.2024 | 162,51 | 162,65 | 159,45 | 160,21 | -0,25% | 82.968,00 |
| 21.08.2024 | 157,70 | 160,88 | 156,67 | 160,61 | 1,85% | 89.274,00 |
| 20.08.2024 | 158,44 | 160,08 | 154,72 | 157,70 | -1,34% | 54.199,00 |
| 19.08.2024 | 159,00 | 160,55 | 158,72 | 159,84 | 1,25% | 40.730,00 |
| 16.08.2024 | 157,65 | 159,03 | 157,00 | 157,87 | 0,01% | 62.037,00 |
| 15.08.2024 | 156,48 | 160,00 | 155,68 | 157,86 | 1,94% | 84.263,00 |
| 14.08.2024 | 155,52 | 155,52 | 153,00 | 154,85 | -0,03% | 47.384,00 |
| 13.08.2024 | 151,98 | 155,23 | 151,26 | 154,89 | 2,54% | 42.826,00 |
| 12.08.2024 | 152,02 | 153,35 | 150,55 | 151,05 | -1,62% | 34.383,00 |
| 09.08.2024 | 153,39 | 155,79 | 151,96 | 153,54 | -1,45% | 75.062,00 |
| 08.08.2024 | 151,34 | 156,64 | 151,04 | 155,79 | 4,59% | 74.584,00 |
| 07.08.2024 | 152,03 | 152,99 | 148,48 | 148,96 | -0,09% | 119.515,00 |
| 06.08.2024 | 147,68 | 153,15 | 147,65 | 149,09 | 1,57% | 90.323,00 |
| 05.08.2024 | 143,86 | 148,20 | 141,76 | 146,79 | -2,83% | 91.603,00 |
| 02.08.2024 | 154,29 | 154,49 | 146,74 | 151,06 | -7,27% | 160.972,00 |
| 01.08.2024 | 167,90 | 172,00 | 158,17 | 162,91 | 1,25% | 129.738,00 |
| 31.07.2024 | 162,00 | 166,87 | 158,80 | 160,90 | 1,64% | 111.974,00 |
| 30.07.2024 | 158,10 | 161,29 | 156,33 | 158,31 | 1,60% | 117.466,00 |
| 29.07.2024 | 156,11 | 157,24 | 153,60 | 155,81 | 0,13% | 62.192,00 |
| 26.07.2024 | 154,40 | 156,02 | 153,50 | 155,61 | 3,05% | 55.296,00 |
| 25.07.2024 | 146,40 | 154,70 | 146,40 | 151,00 | 3,59% | 96.096,00 |
| 24.07.2024 | 151,10 | 151,55 | 145,68 | 145,77 | -4,12% | 123.003,00 |
| 23.07.2024 | 152,17 | 154,49 | 151,31 | 152,04 | -0,53% | 75.554,00 |
| 22.07.2024 | 149,25 | 153,97 | 146,09 | 152,85 | 3,09% | 45.101,00 |
| 19.07.2024 | 148,20 | 149,59 | 147,00 | 148,27 | -0,86% | 73.220,00 |
| 18.07.2024 | 150,70 | 155,50 | 149,06 | 149,56 | -1,24% | 77.117,00 |
| 17.07.2024 | 156,85 | 157,00 | 150,46 | 151,44 | -4,22% | 104.354,00 |
| 16.07.2024 | 152,39 | 159,73 | 152,31 | 158,11 | 5,17% | 111.427,00 |
| 15.07.2024 | 146,10 | 151,49 | 145,35 | 150,34 | 3,40% | 68.645,00 |
| 12.07.2024 | 143,29 | 147,53 | 143,29 | 145,39 | 2,73% | 126.400,00 |
| 11.07.2024 | 140,00 | 142,05 | 139,31 | 141,52 | 3,01% | 45.301,00 |
| 10.07.2024 | 134,41 | 137,85 | 134,36 | 137,38 | 2,82% | 75.887,00 |
| 09.07.2024 | 135,51 | 135,93 | 132,57 | 133,62 | -1,74% | 50.440,00 |
| 08.07.2024 | 134,38 | 136,74 | 134,38 | 135,98 | 2,43% | 49.751,00 |
| 05.07.2024 | 134,43 | 134,58 | 132,65 | 132,75 | -2,25% | 58.119,00 |
| 03.07.2024 | 134,63 | 136,18 | 134,60 | 135,81 | 1,50% | 37.923,00 |
| 02.07.2024 | 133,05 | 134,57 | 132,07 | 133,80 | 1,26% | 100.564,00 |
| 01.07.2024 | 136,21 | 136,98 | 131,82 | 132,13 | -2,22% | 66.500,00 |
| 28.06.2024 | 136,57 | 137,86 | 133,57 | 135,13 | -0,93% | 136.934,00 |
| 27.06.2024 | 134,89 | 137,00 | 134,19 | 136,40 | -0,31% | 92.173,00 |
| 26.06.2024 | 136,55 | 137,49 | 135,03 | 136,82 | -0,59% | 78.919,00 |
| 25.06.2024 | 140,30 | 140,65 | 136,59 | 137,63 | -3,59% | 60.177,00 |
| 24.06.2024 | 140,97 | 145,16 | 140,97 | 142,76 | 1,27% | 48.809,00 |
| 21.06.2024 | 141,07 | 141,07 | 139,04 | 140,97 | 0,38% | 80.389,00 |
| 20.06.2024 | 141,45 | 142,33 | 139,77 | 140,43 | -1,47% | 83.029,00 |
| 18.06.2024 | 139,90 | 144,00 | 139,90 | 142,53 | 2,17% | 97.903,00 |
| 17.06.2024 | 138,58 | 140,89 | 136,95 | 139,50 | 0,57% | 43.900,00 |
| 14.06.2024 | 140,00 | 140,00 | 134,62 | 138,71 | -2,82% | 77.502,00 |
| 13.06.2024 | 145,05 | 145,70 | 141,11 | 142,73 | -1,86% | 67.338,00 |
| 12.06.2024 | 147,37 | 151,68 | 145,40 | 145,43 | 2,59% | 148.100,00 |
| 11.06.2024 | 140,10 | 143,14 | 140,10 | 141,76 | -0,55% | 75.278,00 |