151,855$
3,52%
Echtzeit-Aktienkurs Regal Rexnord Corp
Bid:
Ask:
Aktienkurse zur Regal Rexnord Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |