184,820$
-3,46%
Echtzeit-Aktienkurs Regal Rexnord Corp
Bid:
Ask:
Aktienkurse zur Regal Rexnord Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 187,00 | 190,20 | 181,10 | 184,04 | -3,87% | 109.514,00 |
| 01.04.2026 | 189,31 | 196,32 | 189,31 | 191,44 | 2,25% | 92.800,00 |
| 31.03.2026 | 182,19 | 191,69 | 178,85 | 187,23 | 5,12% | 118.779,00 |
| 30.03.2026 | 183,42 | 184,48 | 176,64 | 178,12 | -2,86% | 55.231,00 |
| 27.03.2026 | 188,70 | 188,70 | 182,16 | 183,36 | -2,25% | 109.846,00 |
| 26.03.2026 | 190,98 | 193,27 | 186,26 | 187,58 | -3,82% | 74.284,00 |
| 25.03.2026 | 192,95 | 196,16 | 191,68 | 195,03 | 2,92% | 98.639,00 |
| 24.03.2026 | 185,00 | 192,17 | 181,27 | 189,50 | 2,92% | 99.418,00 |
| 23.03.2026 | 175,38 | 191,32 | 175,34 | 184,12 | 4,95% | 131.336,00 |
| 20.03.2026 | 189,75 | 189,76 | 172,96 | 175,43 | -5,36% | 155.631,00 |
| 19.03.2026 | 187,32 | 202,67 | 178,48 | 185,38 | 0,01% | 125.004,00 |
| 18.03.2026 | 191,26 | 192,65 | 185,05 | 185,36 | -2,56% | 85.447,00 |
| 17.03.2026 | 190,77 | 193,18 | 188,91 | 190,23 | 0,88% | 94.134,00 |
| 16.03.2026 | 188,69 | 191,24 | 185,64 | 188,57 | 1,27% | 58.911,00 |
| 13.03.2026 | 188,74 | 193,05 | 185,68 | 186,21 | -0,60% | 106.592,00 |
| 12.03.2026 | 198,35 | 198,35 | 184,53 | 187,33 | -7,44% | 135.990,00 |
| 11.03.2026 | 198,64 | 202,89 | 193,06 | 202,39 | 0,44% | 116.342,00 |
| 10.03.2026 | 195,12 | 206,78 | 194,98 | 201,51 | 2,73% | 138.581,00 |
| 09.03.2026 | 182,07 | 196,26 | 178,37 | 196,16 | 5,11% | 249.403,00 |
| 06.03.2026 | 192,78 | 192,78 | 185,67 | 186,63 | -6,19% | 120.314,00 |
| 05.03.2026 | 209,04 | 209,04 | 195,62 | 198,94 | -5,06% | 191.303,00 |
| 04.03.2026 | 213,78 | 216,96 | 206,26 | 209,54 | -2,45% | 45.474,00 |
| 03.03.2026 | 213,87 | 216,42 | 206,04 | 214,80 | -3,21% | 292.681,00 |
| 02.03.2026 | 215,75 | 222,40 | 211,82 | 221,92 | 0,52% | 51.553,00 |
| 27.02.2026 | 217,00 | 220,87 | 213,46 | 220,78 | 0,06% | 180.987,00 |
| 26.02.2026 | 221,15 | 221,82 | 216,41 | 220,64 | 0,02% | 69.337,00 |
| 25.02.2026 | 226,59 | 226,59 | 216,16 | 220,60 | -1,31% | 83.202,00 |
| 24.02.2026 | 219,08 | 227,08 | 219,08 | 223,53 | 2,63% | 114.167,00 |
| 23.02.2026 | 211,21 | 219,93 | 211,21 | 217,81 | 1,14% | 69.363,00 |
| 20.02.2026 | 212,92 | 220,41 | 212,24 | 215,35 | 0,76% | 90.609,00 |
| 19.02.2026 | 217,25 | 218,34 | 212,89 | 213,72 | -2,16% | 186.024,00 |
| 18.02.2026 | 218,10 | 223,13 | 217,30 | 218,45 | -0,34% | 90.476,00 |
| 17.02.2026 | 219,95 | 222,34 | 217,85 | 219,18 | -0,59% | 74.124,00 |
| 13.02.2026 | 212,99 | 221,59 | 212,14 | 220,49 | 3,25% | 89.510,00 |
| 12.02.2026 | 225,08 | 227,09 | 211,24 | 213,55 | -4,64% | 156.489,00 |
| 11.02.2026 | 225,00 | 228,25 | 221,72 | 223,95 | 0,76% | 105.826,00 |
| 10.02.2026 | 215,79 | 223,31 | 215,06 | 222,27 | 2,65% | 354.670,00 |
| 09.02.2026 | 213,47 | 218,39 | 208,75 | 216,54 | 2,17% | 189.738,00 |
| 06.02.2026 | 200,01 | 213,17 | 200,00 | 211,94 | 5,99% | 264.138,00 |
| 05.02.2026 | 182,76 | 204,37 | 182,76 | 199,96 | 12,28% | 1.209.529,00 |
| 04.02.2026 | 171,54 | 181,99 | 171,54 | 178,09 | 4,07% | 189.934,00 |
| 03.02.2026 | 169,07 | 176,38 | 167,71 | 171,13 | 0,66% | 148.562,00 |
| 02.02.2026 | 161,28 | 170,82 | 159,98 | 170,00 | 5,27% | 98.035,00 |
| 30.01.2026 | 159,38 | 162,44 | 158,21 | 161,49 | -0,35% | 93.887,00 |
| 29.01.2026 | 157,61 | 162,73 | 157,45 | 162,06 | 3,29% | 95.153,00 |
| 28.01.2026 | 156,50 | 158,13 | 152,95 | 156,90 | 1,42% | 73.362,00 |
| 27.01.2026 | 152,79 | 155,62 | 151,81 | 154,70 | 1,25% | 54.136,00 |
| 26.01.2026 | 156,35 | 156,86 | 152,72 | 152,79 | -2,12% | 28.304,00 |
| 23.01.2026 | 159,04 | 159,04 | 154,29 | 156,10 | -1,66% | 29.416,00 |
| 22.01.2026 | 160,64 | 162,02 | 157,89 | 158,73 | 0,00% | 68.287,00 |
| 21.01.2026 | 153,15 | 161,00 | 153,15 | 158,73 | 4,41% | 93.800,00 |
| 20.01.2026 | 155,00 | 158,92 | 151,63 | 152,03 | -4,99% | 93.353,00 |
| 16.01.2026 | 158,79 | 160,44 | 156,66 | 160,02 | 1,20% | 53.385,00 |
| 15.01.2026 | 157,57 | 158,91 | 155,23 | 158,13 | 1,82% | 59.270,00 |
| 14.01.2026 | 155,38 | 156,79 | 154,04 | 155,30 | 0,88% | 51.081,00 |
| 13.01.2026 | 154,60 | 155,55 | 152,57 | 153,94 | 1,08% | 63.748,00 |
| 12.01.2026 | 150,84 | 155,13 | 150,84 | 152,29 | -0,26% | 60.180,00 |
| 09.01.2026 | 153,71 | 156,98 | 150,48 | 152,68 | -1,04% | 77.793,00 |
| 08.01.2026 | 148,36 | 156,38 | 148,36 | 154,29 | 2,61% | 73.624,00 |
| 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 |