170,570$
-1,35%
Echtzeit-Aktienkurs Regal Rexnord Corp
Bid:
Ask:
Aktienkurse zur Regal Rexnord Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 173,00 | 173,95 | 169,57 | 170,58 | -1,34% | 1.573.801,00 |
| 12.08.2026 | 178,01 | 178,21 | 170,11 | 172,90 | 0,20% | 1.292.641,00 |
| 11.08.2026 | 174,20 | 178,27 | 172,07 | 172,55 | -0,36% | 1.091.279,00 |
| 10.08.2026 | 178,45 | 179,89 | 172,52 | 173,17 | -2,76% | 77.058,00 |
| 07.08.2026 | 181,73 | 181,73 | 176,74 | 178,08 | -0,65% | 133.120,00 |
| 06.08.2026 | 184,29 | 188,57 | 179,15 | 179,24 | -2,12% | 258.849,00 |
| 05.08.2026 | 215,05 | 216,55 | 183,13 | 183,13 | -16,81% | 509.417,00 |
| 04.08.2026 | 214,40 | 221,44 | 211,85 | 220,14 | 4,22% | 148.243,00 |
| 03.08.2026 | 204,50 | 212,78 | 203,99 | 211,23 | 2,96% | 98.959,00 |
| 31.07.2026 | 211,30 | 211,30 | 201,55 | 205,15 | 1,18% | 97.191,00 |
| 30.07.2026 | 188,00 | 203,14 | 188,00 | 202,75 | 8,58% | 175.769,00 |
| 29.07.2026 | 200,79 | 200,79 | 186,65 | 186,73 | -7,97% | 210.169,00 |
| 28.07.2026 | 209,57 | 210,79 | 200,11 | 202,90 | -3,93% | 159.690,00 |
| 27.07.2026 | 214,40 | 217,14 | 204,61 | 211,21 | -0,75% | 39.569,00 |
| 24.07.2026 | 214,27 | 217,18 | 210,21 | 212,81 | -0,80% | 116.880,00 |
| 23.07.2026 | 214,79 | 217,22 | 211,86 | 214,53 | -0,12% | 94.892,00 |
| 22.07.2026 | 209,28 | 216,69 | 209,28 | 214,78 | 0,64% | 79.607,00 |
| 21.07.2026 | 207,20 | 213,49 | 205,86 | 213,41 | 3,81% | 56.681,00 |
| 20.07.2026 | 212,77 | 212,99 | 205,37 | 205,57 | -0,68% | 63.106,00 |
| 17.07.2026 | 202,72 | 211,35 | 201,98 | 206,97 | -2,36% | 103.741,00 |
| 16.07.2026 | 212,01 | 215,33 | 209,13 | 211,98 | -0,71% | 70.960,00 |
| 15.07.2026 | 210,78 | 213,76 | 205,75 | 213,50 | 1,01% | 157.613,00 |
| 14.07.2026 | 207,20 | 216,91 | 207,20 | 211,36 | 1,37% | 79.887,00 |
| 13.07.2026 | 214,52 | 217,70 | 208,45 | 208,51 | -3,16% | 52.126,00 |
| 10.07.2026 | 211,86 | 218,89 | 210,60 | 215,31 | 3,54% | 150.392,00 |
| 09.07.2026 | 215,73 | 218,47 | 207,73 | 207,95 | -0,15% | 101.189,00 |
| 08.07.2026 | 209,28 | 210,87 | 204,75 | 208,27 | -1,49% | 65.507,00 |
| 07.07.2026 | 216,00 | 216,16 | 202,15 | 211,41 | -3,02% | 94.432,00 |
| 06.07.2026 | 219,35 | 222,30 | 216,64 | 218,00 | -0,09% | 62.971,00 |
| 02.07.2026 | 229,29 | 231,18 | 211,66 | 218,19 | -4,80% | 235.293,00 |
| 01.07.2026 | 244,00 | 253,00 | 225,18 | 229,18 | -3,92% | 133.512,00 |
| 30.06.2026 | 220,62 | 239,00 | 220,62 | 238,52 | 8,71% | 232.577,00 |
| 29.06.2026 | 217,08 | 220,57 | 215,26 | 219,41 | -0,24% | 35.918,00 |
| 26.06.2026 | 226,66 | 226,66 | 214,58 | 219,94 | -2,78% | 165.859,00 |
| 25.06.2026 | 225,16 | 234,58 | 224,42 | 226,22 | 3,51% | 139.071,00 |
| 24.06.2026 | 218,33 | 221,74 | 214,65 | 218,54 | 0,13% | 86.359,00 |
| 23.06.2026 | 225,73 | 225,77 | 216,50 | 218,25 | -5,63% | 84.511,00 |
| 22.06.2026 | 227,95 | 231,70 | 226,03 | 231,27 | 1,95% | 44.790,00 |
| 18.06.2026 | 229,89 | 232,60 | 226,67 | 226,85 | 2,36% | 82.741,00 |
| 17.06.2026 | 223,22 | 229,08 | 219,80 | 221,62 | -0,24% | 143.440,00 |
| 16.06.2026 | 222,74 | 226,16 | 221,10 | 222,16 | 1,25% | 111.313,00 |
| 15.06.2026 | 217,40 | 225,51 | 217,40 | 219,41 | 3,37% | 63.933,00 |
| 12.06.2026 | 213,57 | 215,87 | 210,33 | 212,25 | 0,69% | 74.726,00 |
| 11.06.2026 | 203,91 | 212,13 | 202,18 | 210,79 | 5,19% | 102.706,00 |
| 10.06.2026 | 210,80 | 211,75 | 199,32 | 200,39 | -6,00% | 103.417,00 |
| 09.06.2026 | 214,52 | 219,81 | 203,19 | 213,17 | 1,50% | 146.724,00 |
| 08.06.2026 | 209,24 | 213,48 | 206,38 | 210,03 | 2,59% | 53.376,00 |
| 05.06.2026 | 207,46 | 209,26 | 202,48 | 204,73 | -4,27% | 84.839,00 |
| 04.06.2026 | 210,61 | 214,28 | 208,98 | 213,86 | -0,78% | 108.730,00 |
| 03.06.2026 | 212,41 | 217,92 | 210,96 | 215,54 | 0,99% | 84.805,00 |
| 02.06.2026 | 206,67 | 213,43 | 205,26 | 213,43 | 5,53% | 92.042,00 |
| 01.06.2026 | 199,75 | 202,24 | 191,40 | 202,24 | 0,25% | 51.199,00 |
| 29.05.2026 | 203,01 | 203,01 | 199,31 | 201,73 | -0,72% | 79.639,00 |
| 28.05.2026 | 203,25 | 205,86 | 195,99 | 203,20 | -1,47% | 50.126,00 |
| 27.05.2026 | 210,20 | 211,00 | 203,09 | 206,23 | -1,40% | 75.761,00 |
| 26.05.2026 | 203,88 | 209,36 | 202,65 | 209,15 | 4,16% | 43.554,00 |
| 22.05.2026 | 199,22 | 201,65 | 195,10 | 200,79 | 2,22% | 46.013,00 |
| 21.05.2026 | 196,92 | 197,84 | 190,23 | 196,43 | 0,76% | 95.447,00 |
| 20.05.2026 | 187,53 | 200,15 | 187,53 | 194,94 | 4,46% | 123.693,00 |
| 19.05.2026 | 184,68 | 190,78 | 181,01 | 186,62 | -0,82% | 205.737,00 |
| 18.05.2026 | 196,63 | 196,63 | 186,55 | 188,17 | -4,56% | 103.046,00 |
| 15.05.2026 | 202,81 | 202,81 | 195,25 | 197,17 | -5,02% | 84.331,00 |
| 14.05.2026 | 209,00 | 210,51 | 206,40 | 207,60 | 0,90% | 81.275,00 |
| 13.05.2026 | 211,56 | 211,57 | 202,68 | 205,74 | -1,92% | 120.916,00 |
| 12.05.2026 | 209,22 | 210,17 | 202,01 | 209,76 | -0,52% | 99.764,00 |
| 11.05.2026 | 216,00 | 217,37 | 209,81 | 210,86 | -1,63% | 82.937,00 |
| 08.05.2026 | 210,45 | 217,33 | 210,35 | 214,35 | 4,14% | 185.266,00 |
| 07.05.2026 | 211,01 | 217,61 | 201,00 | 205,83 | -11,11% | 402.772,00 |
| 06.05.2026 | 223,99 | 236,29 | 223,99 | 231,56 | 4,33% | 233.581,00 |
| 05.05.2026 | 215,32 | 224,84 | 215,32 | 221,94 | 4,36% | 186.871,00 |
| 04.05.2026 | 212,87 | 216,43 | 211,35 | 212,67 | -0,17% | 78.774,00 |
| 01.05.2026 | 213,28 | 218,40 | 210,76 | 213,04 | -0,89% | 134.167,00 |
| 30.04.2026 | 209,96 | 216,38 | 209,33 | 214,96 | 5,47% | 116.091,00 |
| 29.04.2026 | 209,47 | 212,63 | 203,37 | 203,81 | -2,83% | 92.076,00 |
| 28.04.2026 | 211,11 | 212,14 | 206,00 | 209,74 | -1,65% | 89.270,00 |
| 27.04.2026 | 214,11 | 219,03 | 210,08 | 213,25 | 1,66% | 67.670,00 |
| 24.04.2026 | 215,07 | 215,07 | 208,25 | 209,76 | -1,71% | 33.305,00 |
| 23.04.2026 | 212,28 | 216,02 | 210,43 | 213,42 | 1,09% | 102.110,00 |
| 22.04.2026 | 211,87 | 216,98 | 210,62 | 211,11 | 0,53% | 236.850,00 |
| 21.04.2026 | 208,57 | 212,20 | 207,47 | 210,00 | 0,99% | 103.948,00 |
| 20.04.2026 | 206,50 | 209,36 | 200,74 | 207,95 | 1,28% | 53.648,00 |
| 17.04.2026 | 197,00 | 208,12 | 197,00 | 205,33 | 4,75% | 100.275,00 |
| 16.04.2026 | 194,96 | 200,54 | 192,36 | 196,01 | 1,33% | 143.107,00 |
| 15.04.2026 | 207,42 | 207,42 | 193,20 | 193,43 | -7,81% | 224.646,00 |
| 14.04.2026 | 211,30 | 215,53 | 208,79 | 209,82 | -0,07% | 115.488,00 |
| 13.04.2026 | 207,49 | 210,44 | 204,51 | 209,97 | 0,77% | 81.402,00 |
| 10.04.2026 | 209,08 | 211,07 | 207,39 | 208,36 | 0,30% | 94.997,00 |
| 09.04.2026 | 203,00 | 209,99 | 202,52 | 207,73 | 1,71% | 89.267,00 |
| 08.04.2026 | 189,39 | 206,22 | 189,39 | 204,23 | 9,95% | 160.120,00 |
| 07.04.2026 | 186,63 | 188,22 | 183,13 | 185,74 | 0,16% | 103.308,00 |
| 06.04.2026 | 185,05 | 185,78 | 179,84 | 185,44 | 0,76% | 57.333,00 |
| 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 |