169,050€
2,02%
Echtzeit-Aktienkurs REGAL BELOIT CORP. DL-,01
Bid:
Ask:
Aktienkurse zur REGAL BELOIT CORP. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 167,75 | 170,75 | 163,93 | 169,30 | 1,01% | - |
| 20.05.2026 | 160,68 | 172,23 | 160,63 | 167,60 | 4,36% | - |
| 19.05.2026 | 161,38 | 164,65 | 156,33 | 160,60 | -0,16% | - |
| 18.05.2026 | 169,50 | 169,70 | 160,15 | 160,85 | -5,19% | - |
| 15.05.2026 | 177,65 | 177,85 | 168,05 | 169,65 | -5,01% | 130,00 |
| 14.05.2026 | 176,13 | 180,63 | 175,63 | 178,60 | 1,58% | - |
| 13.05.2026 | 178,73 | 182,02 | 173,13 | 175,83 | -1,35% | 2.300,00 |
| 12.05.2026 | 179,58 | 179,88 | 172,10 | 178,23 | -0,65% | - |
| 11.05.2026 | 181,95 | 184,35 | 177,75 | 179,40 | -1,67% | - |
| 08.05.2026 | 175,93 | 184,52 | 173,70 | 182,45 | 3,84% | 408,00 |
| 07.05.2026 | 194,70 | 198,70 | 170,88 | 175,70 | -10,33% | - |
| 06.05.2026 | 189,60 | 201,10 | 187,75 | 195,95 | 3,04% | 18.000,00 |
| 05.05.2026 | 182,20 | 192,15 | 181,90 | 190,18 | 4,53% | 810,00 |
| 04.05.2026 | 181,80 | 184,93 | 180,15 | 181,93 | -0,74% | - |
| 30.04.2026 | 173,68 | 184,27 | 173,20 | 183,27 | 4,85% | - |
| 29.04.2026 | 179,50 | 181,75 | 174,27 | 174,80 | -2,33% | - |
| 28.04.2026 | 182,13 | 182,65 | 175,75 | 178,98 | -1,64% | 126,00 |
| 27.04.2026 | 180,65 | 186,45 | 179,38 | 181,95 | 0,46% | 44,00 |
| 24.04.2026 | 182,60 | 184,48 | 177,85 | 181,13 | -0,88% | 225,00 |
| 23.04.2026 | 180,55 | 184,48 | 180,40 | 182,73 | 1,18% | - |
| 22.04.2026 | 184,35 | 185,00 | 179,60 | 180,60 | 0,92% | 3.538,00 |
| 21.04.2026 | 176,80 | 180,48 | 176,50 | 178,95 | 0,82% | 396,00 |
| 20.04.2026 | 173,52 | 177,63 | 170,63 | 177,50 | 2,01% | 230,00 |
| 17.04.2026 | 166,80 | 176,55 | 166,50 | 174,00 | 4,52% | - |
| 16.04.2026 | 163,98 | 170,43 | 163,68 | 166,48 | 1,56% | - |
| 15.04.2026 | 177,45 | 179,98 | 163,68 | 163,93 | -7,93% | - |
| 14.04.2026 | 178,40 | 182,93 | 175,50 | 178,05 | -0,36% | - |
| 13.04.2026 | 177,10 | 178,90 | 174,65 | 178,70 | 0,42% | - |
| 10.04.2026 | 177,45 | 179,95 | 177,00 | 177,95 | 0,37% | - |
| 09.04.2026 | 174,83 | 178,98 | 173,35 | 177,30 | 1,29% | 1.540,00 |
| 08.04.2026 | 162,38 | 177,00 | 162,02 | 175,05 | 9,47% | 12.480,00 |
| 07.04.2026 | 160,50 | 162,98 | 158,00 | 159,90 | -0,37% | 25.200,00 |
| 02.04.2026 | 163,50 | 164,50 | 157,50 | 160,50 | -3,02% | - |
| 01.04.2026 | 163,50 | 169,50 | 162,50 | 165,50 | 2,16% | - |
| 31.03.2026 | 158,50 | 165,50 | 156,00 | 162,00 | 4,52% | 235,00 |
| 30.03.2026 | 160,00 | 162,00 | 154,00 | 155,00 | -2,52% | - |
| 27.03.2026 | 163,00 | 163,50 | 157,50 | 159,00 | -1,85% | - |
| 26.03.2026 | 168,50 | 168,50 | 161,50 | 162,00 | -3,86% | - |
| 25.03.2026 | 164,50 | 169,50 | 164,00 | 168,50 | 3,06% | - |
| 24.03.2026 | 157,50 | 165,50 | 156,00 | 163,50 | 3,15% | - |
| 23.03.2026 | 150,00 | 164,50 | 148,50 | 158,50 | 3,26% | - |
| 20.03.2026 | 159,50 | 161,00 | 152,50 | 153,50 | -4,06% | - |
| 19.03.2026 | 162,00 | 162,00 | 154,50 | 160,00 | -0,62% | - |
| 18.03.2026 | 165,50 | 167,00 | 161,00 | 161,00 | -1,83% | - |
| 17.03.2026 | 163,50 | 167,50 | 163,00 | 164,00 | 0,00% | - |
| 16.03.2026 | 164,50 | 168,00 | 161,50 | 164,00 | 0,92% | - |
| 13.03.2026 | 162,50 | 168,00 | 161,00 | 162,50 | -0,61% | - |
| 12.03.2026 | 173,50 | 175,00 | 160,50 | 163,50 | -6,84% | - |
| 11.03.2026 | 173,50 | 175,50 | 166,50 | 175,50 | 1,15% | - |
| 10.03.2026 | 168,00 | 177,50 | 167,00 | 173,50 | 7,76% | - |
| 09.03.2026 | 159,00 | 169,50 | 154,50 | 161,00 | -2,13% | 1.110,00 |
| 06.03.2026 | 171,50 | 172,00 | 159,50 | 164,50 | -4,08% | 121,00 |
| 05.03.2026 | 180,50 | 180,50 | 169,00 | 171,50 | -4,72% | 75,00 |
| 04.03.2026 | 184,50 | 186,50 | 177,50 | 180,00 | -2,96% | 260,00 |
| 03.03.2026 | 188,50 | 188,50 | 178,50 | 185,50 | -2,11% | 1.140,00 |
| 02.03.2026 | 185,50 | 190,50 | 181,50 | 189,50 | 1,61% | - |
| 27.02.2026 | 186,50 | 186,50 | 180,50 | 186,50 | -0,53% | - |
| 26.02.2026 | 186,50 | 188,50 | 183,50 | 187,50 | 0,27% | - |
| 25.02.2026 | 189,50 | 191,50 | 183,50 | 187,00 | -1,84% | - |
| 24.02.2026 | 185,50 | 192,50 | 185,50 | 190,50 | 2,70% | - |
| 23.02.2026 | 181,50 | 186,50 | 179,00 | 185,50 | 1,37% | - |
| 20.02.2026 | 182,50 | 186,50 | 180,50 | 183,00 | 0,83% | - |
| 19.02.2026 | 185,50 | 185,50 | 180,50 | 181,50 | -2,16% | - |
| 18.02.2026 | 185,50 | 188,50 | 184,00 | 185,50 | 0,54% | - |
| 17.02.2026 | 184,50 | 187,50 | 183,50 | 184,50 | -0,54% | - |
| 16.02.2026 | 185,50 | 186,50 | 185,50 | 185,50 | 0,27% | - |
| 13.02.2026 | 179,50 | 186,50 | 178,50 | 185,00 | 1,65% | - |
| 12.02.2026 | 189,50 | 192,50 | 177,50 | 182,00 | -3,70% | - |
| 11.02.2026 | 187,50 | 193,00 | 184,00 | 189,00 | 1,89% | - |
| 10.02.2026 | 181,50 | 186,50 | 179,50 | 185,50 | 2,20% | - |
| 09.02.2026 | 178,50 | 183,50 | 174,50 | 181,50 | 1,11% | - |
| 06.02.2026 | 169,50 | 180,50 | 169,00 | 179,50 | 5,59% | - |
| 05.02.2026 | 151,50 | 173,50 | 150,50 | 170,00 | 11,84% | - |
| 04.02.2026 | 145,50 | 154,00 | 144,50 | 152,00 | 4,83% | - |
| 03.02.2026 | 144,50 | 149,50 | 142,50 | 145,00 | 0,69% | - |
| 02.02.2026 | 135,50 | 144,50 | 134,50 | 144,00 | 7,46% | - |
| 30.01.2026 | 134,50 | 135,50 | 134,00 | 134,00 | -0,37% | 3.500,00 |
| 29.01.2026 | 130,50 | 135,50 | 130,50 | 134,50 | 3,07% | - |
| 28.01.2026 | 128,50 | 133,50 | 128,00 | 130,50 | 1,56% | - |
| 27.01.2026 | 128,50 | 129,00 | 126,50 | 128,50 | 0,00% | - |
| 26.01.2026 | 131,50 | 132,50 | 128,50 | 128,50 | -2,28% | - |
| 23.01.2026 | 135,50 | 136,50 | 130,50 | 131,50 | -3,66% | - |
| 22.01.2026 | 135,50 | 138,50 | 134,50 | 136,50 | 2,25% | - |
| 21.01.2026 | 129,50 | 134,50 | 129,50 | 133,50 | 2,30% | - |
| 20.01.2026 | 135,50 | 136,00 | 129,50 | 130,50 | -4,74% | - |
| 19.01.2026 | 136,50 | 137,00 | 136,50 | 137,00 | 0,37% | - |
| 16.01.2026 | 136,50 | 138,50 | 134,50 | 136,50 | 0,00% | - |
| 15.01.2026 | 133,50 | 136,50 | 133,50 | 136,50 | 2,25% | - |
| 14.01.2026 | 131,50 | 134,50 | 131,50 | 133,50 | 1,52% | - |
| 13.01.2026 | 130,50 | 133,50 | 130,50 | 131,50 | 0,77% | - |
| 12.01.2026 | 130,50 | 132,50 | 128,00 | 130,50 | -1,14% | - |
| 09.01.2026 | 132,50 | 134,50 | 129,50 | 132,00 | -1,12% | - |
| 08.01.2026 | 128,50 | 134,50 | 127,50 | 133,50 | 3,09% | - |
| 07.01.2026 | 134,50 | 135,50 | 128,50 | 129,50 | -3,36% | - |
| 06.01.2026 | 126,50 | 134,50 | 125,50 | 134,00 | 5,93% | - |
| 05.01.2026 | 125,50 | 128,50 | 124,50 | 126,50 | 1,61% | - |
| 02.01.2026 | 119,50 | 125,50 | 118,50 | 124,50 | 2,05% | - |
| 30.12.2025 | 122,00 | 122,00 | 121,50 | 122,00 | 0,00% | - |
| 29.12.2025 | 123,00 | 123,50 | 121,00 | 122,00 | 0,41% | - |
| 23.12.2025 | 121,00 | 122,50 | 120,50 | 121,50 | 2,10% | - |