145,660$
-1,77%
Echtzeit-Aktienkurs Regal Rexnord Corp
Bid:
Ask:
Aktienkurse zur Regal Rexnord Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 147,56 | 148,55 | 145,13 | 145,66 | -1,77% | 64.850,00 |
| 14.08.2025 | 148,69 | 150,04 | 147,35 | 148,28 | -4,06% | 87.254,00 |
| 13.08.2025 | 144,04 | 154,97 | 144,04 | 154,55 | 8,08% | 123.648,00 |
| 12.08.2025 | 139,73 | 143,68 | 138,35 | 143,00 | 3,69% | 73.346,00 |
| 11.08.2025 | 140,50 | 140,50 | 136,93 | 137,91 | -1,05% | 50.764,00 |
| 08.08.2025 | 143,82 | 143,82 | 138,36 | 139,38 | -1,11% | 92.267,00 |
| 07.08.2025 | 148,61 | 148,90 | 140,20 | 140,95 | -3,23% | 119.207,00 |
| 06.08.2025 | 135,01 | 151,20 | 135,01 | 145,65 | 0,23% | 429.341,00 |
| 05.08.2025 | 148,26 | 149,11 | 143,93 | 145,32 | -1,36% | 89.845,00 |
| 04.08.2025 | 149,75 | 150,63 | 146,89 | 147,33 | -1,17% | 94.019,00 |
| 01.08.2025 | 149,12 | 149,79 | 146,44 | 149,07 | -2,52% | 108.447,00 |
| 31.07.2025 | 152,77 | 154,93 | 150,37 | 152,93 | -0,47% | 126.233,00 |
| 30.07.2025 | 156,87 | 158,88 | 152,04 | 153,65 | -1,74% | 117.148,00 |
| 29.07.2025 | 160,41 | 160,57 | 155,35 | 156,37 | -2,25% | 87.976,00 |
| 28.07.2025 | 159,04 | 160,03 | 156,45 | 159,97 | 1,70% | 59.184,00 |
| 25.07.2025 | 155,54 | 157,39 | 153,95 | 157,29 | 1,76% | 53.716,00 |
| 24.07.2025 | 153,00 | 155,17 | 152,22 | 154,57 | 0,81% | 51.260,00 |
| 23.07.2025 | 152,40 | 153,64 | 149,78 | 153,33 | 2,75% | 69.821,00 |
| 22.07.2025 | 150,08 | 151,02 | 148,08 | 149,22 | 0,24% | 49.955,00 |
| 21.07.2025 | 153,33 | 153,47 | 148,76 | 148,87 | -2,26% | 37.181,00 |
| 18.07.2025 | 153,80 | 153,80 | 150,78 | 152,31 | -0,05% | 66.358,00 |
| 17.07.2025 | 145,97 | 153,17 | 145,97 | 152,38 | 4,40% | 80.337,00 |
| 16.07.2025 | 146,04 | 146,27 | 143,82 | 145,96 | 0,17% | 83.577,00 |
| 15.07.2025 | 147,91 | 149,06 | 145,64 | 145,71 | -0,49% | 155.346,00 |
| 14.07.2025 | 150,53 | 150,85 | 145,34 | 146,43 | -3,54% | 68.810,00 |
| 11.07.2025 | 149,55 | 152,69 | 149,46 | 151,80 | 0,04% | 59.305,00 |
| 10.07.2025 | 150,26 | 154,04 | 150,26 | 151,74 | 0,65% | 60.783,00 |
| 09.07.2025 | 150,96 | 152,26 | 148,69 | 150,75 | 0,82% | 74.043,00 |
| 08.07.2025 | 150,50 | 151,81 | 149,09 | 149,53 | 0,28% | 94.597,00 |
| 07.07.2025 | 149,58 | 152,99 | 148,03 | 149,11 | -1,63% | 49.060,00 |
| 03.07.2025 | 152,41 | 154,70 | 150,68 | 151,58 | -0,18% | 36.917,00 |
| 02.07.2025 | 147,59 | 152,20 | 146,95 | 151,86 | 3,52% | 73.288,00 |
| 01.07.2025 | 143,88 | 149,75 | 143,65 | 146,70 | 1,18% | 110.914,00 |
| 30.06.2025 | 146,45 | 146,45 | 143,97 | 144,98 | -1,05% | 42.046,00 |
| 27.06.2025 | 147,62 | 149,13 | 145,60 | 146,52 | -0,34% | 109.715,00 |
| 26.06.2025 | 144,66 | 148,09 | 144,62 | 147,02 | 2,30% | 70.104,00 |
| 25.06.2025 | 144,95 | 144,95 | 142,43 | 143,72 | -0,98% | 60.504,00 |
| 24.06.2025 | 143,88 | 146,13 | 142,88 | 145,14 | 2,90% | 68.448,00 |
| 23.06.2025 | 138,67 | 141,33 | 136,36 | 141,05 | 0,96% | 38.997,00 |
| 20.06.2025 | 140,95 | 141,89 | 138,40 | 139,70 | 0,00% | 43.057,00 |
| 18.06.2025 | 139,49 | 142,49 | 139,36 | 139,70 | 0,49% | 68.167,00 |
| 17.06.2025 | 140,39 | 142,10 | 138,89 | 139,02 | -2,32% | 41.836,00 |
| 16.06.2025 | 140,29 | 142,69 | 139,68 | 142,32 | 3,30% | 52.252,00 |
| 13.06.2025 | 137,51 | 140,71 | 137,32 | 137,77 | -2,79% | 64.541,00 |
| 12.06.2025 | 140,88 | 142,58 | 140,24 | 141,72 | -1,49% | 62.547,00 |
| 11.06.2025 | 143,47 | 146,05 | 143,34 | 143,87 | -0,03% | 55.267,00 |
| 10.06.2025 | 142,42 | 144,99 | 141,59 | 143,91 | 1,29% | 75.124,00 |
| 09.06.2025 | 141,02 | 143,80 | 140,80 | 142,08 | 1,62% | 39.811,00 |
| 06.06.2025 | 140,98 | 141,65 | 139,28 | 139,82 | 1,04% | 60.788,00 |
| 05.06.2025 | 136,83 | 140,68 | 136,38 | 138,38 | 1,40% | 90.654,00 |
| 04.06.2025 | 136,93 | 137,51 | 136,26 | 136,47 | 0,28% | 52.319,00 |
| 03.06.2025 | 131,96 | 137,08 | 131,23 | 136,09 | 3,26% | 57.836,00 |
| 02.06.2025 | 133,49 | 134,40 | 130,51 | 131,79 | -1,21% | 38.191,00 |
| 30.05.2025 | 136,03 | 136,03 | 132,34 | 133,41 | -2,93% | 69.115,00 |
| 29.05.2025 | 138,05 | 138,27 | 136,20 | 137,44 | 0,29% | 59.784,00 |
| 28.05.2025 | 139,29 | 139,32 | 136,66 | 137,04 | -1,77% | 51.541,00 |
| 27.05.2025 | 138,15 | 139,69 | 135,87 | 139,51 | 3,81% | 76.451,00 |
| 23.05.2025 | 131,52 | 135,15 | 131,52 | 134,39 | -0,41% | 60.548,00 |
| 22.05.2025 | 133,35 | 135,49 | 132,87 | 134,94 | 0,18% | 61.546,00 |
| 21.05.2025 | 141,64 | 141,64 | 134,60 | 134,70 | -4,26% | 65.964,00 |
| 20.05.2025 | 142,03 | 142,09 | 139,70 | 140,70 | -0,50% | 45.574,00 |
| 19.05.2025 | 138,28 | 143,02 | 138,28 | 141,41 | -0,04% | 40.788,00 |
| 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 |