196,310$
0,70%
Echtzeit-Aktienkurs Regal Rexnord Corp
Bid:
Ask:
Aktienkurse zur Regal Rexnord Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |