157,040$
-3,82%
Echtzeit-Aktienkurs Regal Rexnord Corp
Bid:
Ask:
Aktienkurse zur Regal Rexnord Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 160,79 | 163,33 | 154,07 | 157,06 | -3,81% | 1.142.301,00 |
| 13.10.2026 | 163,13 | 165,19 | 160,00 | 163,28 | 0,08% | 997.337,00 |
| 12.10.2026 | 164,05 | 165,18 | 162,51 | 163,15 | -1,14% | 824.882,00 |
| 09.10.2026 | 160,85 | 166,20 | 160,85 | 165,03 | 3,14% | 1.061.908,00 |
| 08.10.2026 | 161,51 | 163,96 | 157,39 | 160,01 | -2,53% | 1.319.255,00 |
| 07.10.2026 | 162,25 | 164,59 | 158,81 | 164,17 | -1,32% | 1.223.274,00 |
| 06.10.2026 | 162,52 | 169,72 | 162,24 | 166,36 | 3,16% | 1.501.669,00 |
| 05.10.2026 | 160,00 | 163,13 | 158,41 | 161,26 | 0,87% | 960.145,00 |
| 02.10.2026 | 161,29 | 163,75 | 159,74 | 159,87 | 2,11% | 1.114.896,00 |
| 01.10.2026 | 154,33 | 157,86 | 152,00 | 156,57 | 0,94% | 872.643,00 |
| 30.09.2026 | 155,87 | 156,44 | 153,74 | 155,11 | -0,50% | 947.596,00 |
| 29.09.2026 | 158,49 | 158,67 | 154,86 | 155,89 | -0,38% | 725.051,00 |
| 28.09.2026 | 155,31 | 157,35 | 152,46 | 156,48 | 0,19% | 820.860,00 |
| 25.09.2026 | 151,86 | 158,03 | 151,86 | 156,18 | 3,36% | 1.159.612,00 |
| 24.09.2026 | 150,40 | 151,36 | 148,26 | 151,11 | -0,86% | 942.525,00 |
| 23.09.2026 | 150,87 | 153,61 | 149,62 | 152,42 | -0,15% | 1.062.329,00 |
| 22.09.2026 | 151,47 | 153,79 | 150,25 | 152,65 | 1,27% | 1.154.772,00 |
| 21.09.2026 | 149,78 | 151,83 | 148,26 | 150,73 | 1,81% | 899.532,00 |
| 18.09.2026 | 148,36 | 151,80 | 145,98 | 148,05 | 0,07% | 1.810.686,00 |
| 17.09.2026 | 154,00 | 154,97 | 147,82 | 147,94 | -0,84% | 1.478.301,00 |
| 16.09.2026 | 154,91 | 155,33 | 147,35 | 149,20 | -2,13% | 1.333.396,00 |
| 15.09.2026 | 155,70 | 157,00 | 151,54 | 152,45 | -0,92% | 1.758.631,00 |
| 14.09.2026 | 156,05 | 157,40 | 153,04 | 153,87 | -5,19% | 1.734.677,00 |
| 11.09.2026 | 160,20 | 163,44 | 159,02 | 162,29 | 3,69% | 820.191,00 |
| 10.09.2026 | 157,45 | 158,49 | 154,83 | 156,52 | -1,94% | 1.184.367,00 |
| 09.09.2026 | 162,33 | 165,71 | 159,51 | 159,61 | -2,52% | 975.407,00 |
| 08.09.2026 | 164,60 | 166,59 | 162,18 | 163,73 | 0,53% | 1.361.661,00 |
| 04.09.2026 | 162,59 | 165,41 | 161,52 | 162,86 | 0,15% | 906.252,00 |
| 03.09.2026 | 161,49 | 163,76 | 157,21 | 162,61 | 1,14% | 1.173.115,00 |
| 02.09.2026 | 157,66 | 162,08 | 156,31 | 160,77 | 2,39% | 1.024.480,00 |
| 01.09.2026 | 156,57 | 158,26 | 154,06 | 157,01 | -0,91% | 1.312.943,00 |
| 31.08.2026 | 156,92 | 158,88 | 155,45 | 158,45 | 0,65% | 939.313,00 |
| 28.08.2026 | 165,05 | 166,00 | 157,30 | 157,43 | -3,96% | 1.731.171,00 |
| 27.08.2026 | 165,64 | 165,95 | 163,76 | 163,92 | -0,82% | 1.090.139,00 |
| 26.08.2026 | 163,42 | 166,06 | 161,94 | 165,27 | 1,91% | 1.256.645,00 |
| 25.08.2026 | 166,62 | 167,75 | 161,26 | 162,18 | -0,33% | 1.052.289,00 |
| 24.08.2026 | 164,83 | 166,25 | 160,26 | 162,72 | -2,06% | 1.093.158,00 |
| 21.08.2026 | 168,50 | 170,78 | 164,50 | 166,15 | 0,18% | 777.784,00 |
| 20.08.2026 | 167,36 | 169,62 | 164,52 | 165,85 | -2,15% | 1.389.416,00 |
| 19.08.2026 | 172,89 | 174,24 | 167,73 | 169,49 | -1,39% | 1.667.577,00 |
| 18.08.2026 | 172,43 | 173,50 | 168,04 | 171,88 | -1,51% | 1.371.982,00 |
| 17.08.2026 | 176,49 | 177,84 | 172,88 | 174,52 | -0,55% | 1.147.106,00 |
| 14.08.2026 | 170,89 | 178,00 | 168,98 | 175,49 | 2,88% | 1.077.934,00 |
| 13.08.2026 | 173,00 | 173,95 | 169,57 | 170,58 | -1,34% | 1.572.419,00 |
| 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 |