137,470$
-0,01%
Echtzeit-Aktienkurs Regal Rexnord Corp
Bid:
Ask:
Aktienkurse zur Regal Rexnord Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |