153,600$
2,15%
Echtzeit-Aktienkurs Regal Rexnord Corp
Bid:
Ask:
Aktienkurse zur Regal Rexnord Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 148,36 | 154,38 | 148,36 | 153,60 | 2,15% | 10.288,00 |
| 07.01.2026 | 157,40 | 157,40 | 150,09 | 150,36 | -4,56% | 58.303,00 |
| 06.01.2026 | 148,79 | 157,66 | 146,70 | 157,55 | 5,88% | 86.238,00 |
| 05.01.2026 | 147,95 | 150,99 | 147,95 | 148,80 | 1,93% | 42.334,00 |
| 02.01.2026 | 140,82 | 146,81 | 140,82 | 145,98 | 3,99% | 59.055,00 |
| 31.12.2025 | 141,70 | 142,00 | 139,64 | 140,38 | -1,34% | 54.676,00 |
| 30.12.2025 | 143,00 | 143,79 | 142,09 | 142,28 | -0,77% | 32.414,00 |
| 29.12.2025 | 145,85 | 145,85 | 142,96 | 143,39 | -1,26% | 35.002,00 |
| 26.12.2025 | 145,11 | 145,25 | 143,74 | 145,22 | -0,02% | 37.432,00 |
| 24.12.2025 | 144,10 | 146,39 | 142,49 | 145,26 | 0,74% | 21.751,00 |
| 23.12.2025 | 142,97 | 144,60 | 142,51 | 144,19 | 0,69% | 53.110,00 |
| 22.12.2025 | 140,18 | 144,77 | 140,18 | 143,20 | 2,46% | 66.869,00 |
| 19.12.2025 | 142,22 | 142,30 | 139,42 | 139,76 | -0,89% | 71.234,00 |
| 18.12.2025 | 143,98 | 145,26 | 139,99 | 141,01 | -0,37% | 75.096,00 |
| 17.12.2025 | 144,99 | 146,59 | 141,14 | 141,53 | -1,91% | 55.420,00 |
| 16.12.2025 | 146,78 | 149,05 | 143,48 | 144,29 | -2,55% | 60.606,00 |
| 15.12.2025 | 151,73 | 151,73 | 146,91 | 148,06 | -1,46% | 78.036,00 |
| 12.12.2025 | 153,47 | 153,47 | 148,16 | 150,25 | -1,55% | 49.127,00 |
| 11.12.2025 | 153,31 | 156,44 | 152,23 | 152,61 | -0,45% | 46.308,00 |
| 10.12.2025 | 145,72 | 154,88 | 144,67 | 153,30 | 2,90% | 104.663,00 |
| 09.12.2025 | 146,20 | 150,49 | 146,20 | 148,98 | 2,03% | 120.270,00 |
| 08.12.2025 | 145,77 | 147,51 | 144,86 | 146,02 | 0,21% | 70.575,00 |
| 05.12.2025 | 141,44 | 145,79 | 140,54 | 145,71 | 3,10% | 70.975,00 |
| 04.12.2025 | 138,40 | 143,67 | 137,01 | 141,33 | 2,42% | 99.835,00 |
| 03.12.2025 | 143,29 | 146,32 | 137,21 | 137,99 | -3,74% | 140.833,00 |
| 02.12.2025 | 146,44 | 146,44 | 143,07 | 143,34 | -2,13% | 55.004,00 |
| 01.12.2025 | 144,02 | 146,59 | 143,45 | 146,46 | 0,38% | 13.230,00 |
| 28.11.2025 | 144,56 | 146,96 | 144,16 | 145,90 | 0,08% | 42.551,00 |
| 26.11.2025 | 146,41 | 149,11 | 145,77 | 145,78 | -0,96% | 176.608,00 |
| 25.11.2025 | 143,93 | 147,29 | 142,73 | 147,20 | 2,90% | 61.352,00 |
| 24.11.2025 | 137,27 | 143,54 | 137,15 | 143,04 | 4,10% | 50.512,00 |
| 21.11.2025 | 129,77 | 139,05 | 128,13 | 137,41 | 6,72% | 94.375,00 |
| 20.11.2025 | 134,00 | 134,49 | 128,50 | 128,76 | -1,77% | 82.039,00 |
| 19.11.2025 | 131,14 | 131,72 | 128,93 | 131,08 | 0,84% | 75.560,00 |
| 18.11.2025 | 127,81 | 132,55 | 127,80 | 129,99 | 0,35% | 83.811,00 |
| 17.11.2025 | 136,31 | 137,56 | 128,67 | 129,54 | -5,65% | 79.349,00 |
| 14.11.2025 | 136,02 | 139,97 | 133,20 | 137,30 | -0,14% | 97.242,00 |
| 13.11.2025 | 138,98 | 142,12 | 136,69 | 137,49 | -0,39% | 134.092,00 |
| 12.11.2025 | 133,66 | 140,96 | 132,95 | 138,04 | 3,88% | 171.307,00 |
| 11.11.2025 | 133,05 | 135,35 | 132,36 | 132,88 | -0,98% | 57.601,00 |
| 10.11.2025 | 136,60 | 138,42 | 134,13 | 134,20 | -1,35% | 54.199,00 |
| 07.11.2025 | 134,46 | 136,15 | 133,16 | 136,02 | 0,54% | 95.926,00 |
| 06.11.2025 | 138,59 | 139,89 | 132,51 | 135,29 | -1,60% | 109.215,00 |
| 05.11.2025 | 134,93 | 140,17 | 133,91 | 137,49 | 1,69% | 68.940,00 |
| 04.11.2025 | 134,02 | 135,90 | 132,70 | 135,20 | -1,05% | 74.187,00 |
| 03.11.2025 | 141,70 | 141,84 | 136,56 | 136,64 | -2,95% | 58.511,00 |
| 31.10.2025 | 144,78 | 145,22 | 137,88 | 140,80 | -3,02% | 148.490,00 |
| 30.10.2025 | 145,22 | 149,71 | 144,41 | 145,19 | -3,72% | 151.917,00 |
| 29.10.2025 | 145,48 | 153,57 | 145,48 | 150,80 | 4,19% | 114.753,00 |
| 28.10.2025 | 146,10 | 147,32 | 143,70 | 144,74 | -1,21% | 72.528,00 |
| 27.10.2025 | 149,70 | 150,30 | 145,90 | 146,51 | -0,70% | 52.811,00 |
| 24.10.2025 | 150,49 | 150,49 | 146,41 | 147,54 | 0,04% | 44.811,00 |
| 23.10.2025 | 142,04 | 147,55 | 142,04 | 147,48 | 4,45% | 68.157,00 |
| 22.10.2025 | 145,95 | 146,73 | 141,20 | 141,20 | -4,09% | 75.306,00 |
| 21.10.2025 | 144,91 | 149,80 | 144,91 | 147,21 | 4,84% | 55.071,00 |
| 17.10.2025 | 142,09 | 143,14 | 140,00 | 140,42 | -2,47% | 57.910,00 |
| 16.10.2025 | 146,88 | 147,17 | 142,80 | 143,97 | -0,96% | 53.366,00 |
| 15.10.2025 | 145,05 | 146,85 | 143,41 | 145,36 | 1,57% | 64.176,00 |
| 14.10.2025 | 136,24 | 144,50 | 135,00 | 143,11 | 2,89% | 85.907,00 |
| 13.10.2025 | 138,79 | 141,32 | 137,44 | 139,09 | 3,22% | 39.394,00 |
| 10.10.2025 | 144,97 | 145,40 | 134,16 | 134,75 | -7,25% | 88.491,00 |
| 09.10.2025 | 148,30 | 148,98 | 143,90 | 145,28 | -1,57% | 73.435,00 |
| 08.10.2025 | 143,56 | 148,35 | 143,48 | 147,59 | 2,46% | 44.548,00 |
| 07.10.2025 | 151,22 | 152,07 | 143,48 | 144,05 | -3,98% | 73.202,00 |
| 06.10.2025 | 150,00 | 151,65 | 145,59 | 150,02 | 1,22% | 45.130,00 |
| 03.10.2025 | 143,97 | 148,38 | 143,97 | 148,21 | 3,20% | 69.249,00 |
| 02.10.2025 | 144,46 | 145,03 | 141,62 | 143,61 | 0,17% | 60.367,00 |
| 01.10.2025 | 142,74 | 144,45 | 141,28 | 143,37 | -0,08% | 69.362,00 |
| 30.09.2025 | 143,40 | 144,80 | 139,93 | 143,48 | -0,50% | 77.703,00 |
| 29.09.2025 | 145,19 | 145,19 | 142,19 | 144,20 | 0,18% | 40.064,00 |
| 26.09.2025 | 140,76 | 144,64 | 140,76 | 143,94 | 2,03% | 70.894,00 |
| 25.09.2025 | 141,51 | 141,74 | 139,55 | 141,08 | -1,35% | 72.992,00 |
| 24.09.2025 | 144,01 | 145,17 | 140,25 | 143,01 | -0,95% | 71.005,00 |
| 23.09.2025 | 143,76 | 146,87 | 143,08 | 144,38 | 0,07% | 76.032,00 |
| 22.09.2025 | 142,55 | 144,82 | 141,96 | 144,28 | 0,59% | 91.425,00 |
| 19.09.2025 | 144,03 | 145,00 | 141,55 | 143,44 | -0,76% | 55.373,00 |
| 18.09.2025 | 142,85 | 145,40 | 141,04 | 144,54 | 3,07% | 79.515,00 |
| 17.09.2025 | 142,08 | 146,07 | 139,26 | 140,23 | -0,73% | 78.349,00 |
| 16.09.2025 | 141,01 | 141,37 | 138,90 | 141,26 | 0,24% | 83.205,00 |
| 15.09.2025 | 141,65 | 141,65 | 137,86 | 140,92 | 1,51% | 62.060,00 |
| 12.09.2025 | 143,44 | 143,54 | 138,34 | 138,83 | -4,31% | 171.109,00 |
| 11.09.2025 | 141,10 | 145,67 | 141,10 | 145,08 | 2,53% | 170.155,00 |
| 10.09.2025 | 143,45 | 146,01 | 140,23 | 141,50 | -0,64% | 67.652,00 |
| 09.09.2025 | 144,54 | 144,54 | 140,57 | 142,41 | -0,94% | 55.587,00 |
| 08.09.2025 | 146,18 | 146,22 | 142,65 | 143,76 | -1,24% | 67.209,00 |
| 05.09.2025 | 148,41 | 150,24 | 144,98 | 145,57 | -1,16% | 127.194,00 |
| 04.09.2025 | 142,30 | 147,66 | 140,80 | 147,27 | 3,64% | 70.188,00 |
| 03.09.2025 | 145,39 | 145,61 | 140,98 | 142,10 | -2,76% | 81.896,00 |
| 02.09.2025 | 146,34 | 148,09 | 145,55 | 146,13 | -2,14% | 58.319,00 |
| 29.08.2025 | 152,45 | 152,45 | 148,61 | 149,33 | -2,33% | 60.505,00 |
| 28.08.2025 | 153,70 | 154,11 | 150,80 | 152,89 | 0,07% | 62.671,00 |
| 27.08.2025 | 150,28 | 153,68 | 150,28 | 152,79 | 1,04% | 51.844,00 |
| 26.08.2025 | 153,44 | 153,98 | 150,72 | 151,21 | -1,13% | 33.687,00 |
| 25.08.2025 | 154,23 | 154,67 | 152,77 | 152,94 | -0,88% | 37.924,00 |
| 22.08.2025 | 145,45 | 155,20 | 145,25 | 154,30 | 7,33% | 63.512,00 |
| 21.08.2025 | 143,71 | 144,90 | 142,27 | 143,76 | -0,72% | 72.526,00 |
| 20.08.2025 | 148,40 | 148,40 | 144,27 | 144,80 | -2,52% | 66.048,00 |
| 19.08.2025 | 146,94 | 149,87 | 146,93 | 148,54 | 1,21% | 48.080,00 |
| 18.08.2025 | 146,09 | 146,83 | 145,68 | 146,77 | 0,76% | 39.152,00 |
| 15.08.2025 | 147,56 | 148,55 | 145,13 | 145,66 | -1,77% | 64.850,00 |