185,750€
-8,00%
Echtzeit-Aktienkurs Regal Rexnord Corp
Bid:
Ask:
Aktienkurse zur Regal Rexnord Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 201,85 | 205,05 | 185,58 | 185,77 | -7,85% | 6.145,00 |
| 01.07.2026 | 212,45 | 223,20 | 197,75 | 201,60 | -3,29% | 550,00 |
| 30.06.2026 | 199,90 | 209,35 | 192,93 | 208,45 | 8,53% | 2.348,00 |
| 29.06.2026 | 193,85 | 196,80 | 187,20 | 192,08 | -0,45% | 4.256,00 |
| 26.06.2026 | 199,13 | 200,60 | 187,65 | 192,95 | -3,33% | - |
| 25.06.2026 | 192,35 | 206,35 | 192,35 | 199,60 | 3,54% | - |
| 24.06.2026 | 191,80 | 195,38 | 189,10 | 192,77 | 0,18% | 765,00 |
| 23.06.2026 | 201,80 | 201,95 | 190,95 | 192,43 | -4,98% | - |
| 22.06.2026 | 197,23 | 202,75 | 197,23 | 202,50 | 3,71% | - |
| 19.06.2026 | 197,85 | 198,05 | 195,25 | 195,25 | -1,66% | 240,00 |
| 18.06.2026 | 193,20 | 202,90 | 193,05 | 198,55 | 3,06% | 210,00 |
| 17.06.2026 | 191,68 | 198,15 | 191,43 | 192,65 | 0,69% | 575,00 |
| 16.06.2026 | 189,00 | 194,93 | 188,33 | 191,33 | 0,55% | - |
| 15.06.2026 | 184,55 | 193,43 | 184,27 | 190,27 | 3,72% | - |
| 12.06.2026 | 182,80 | 186,93 | 181,73 | 183,45 | 0,76% | - |
| 11.06.2026 | 174,18 | 183,13 | 173,90 | 182,08 | 4,96% | - |
| 10.06.2026 | 184,48 | 184,52 | 172,68 | 173,48 | -6,20% | - |
| 09.06.2026 | 182,35 | 189,68 | 175,85 | 184,95 | 0,78% | 190,00 |
| 08.06.2026 | 176,60 | 185,05 | 176,58 | 183,52 | 3,05% | 150,00 |
| 05.06.2026 | 184,02 | 184,85 | 175,63 | 178,10 | -2,62% | 608,00 |
| 04.06.2026 | 184,80 | 187,50 | 179,77 | 182,90 | -1,94% | - |
| 03.06.2026 | 183,93 | 187,93 | 181,95 | 186,52 | 2,63% | 96,00 |
| 02.06.2026 | 173,00 | 182,40 | 172,38 | 181,75 | 4,57% | - |
| 01.06.2026 | 173,35 | 174,27 | 164,68 | 173,80 | 0,64% | - |
| 29.05.2026 | 174,40 | 177,85 | 171,05 | 172,70 | -1,17% | - |
| 28.05.2026 | 177,60 | 177,63 | 168,55 | 174,75 | -1,08% | - |
| 27.05.2026 | 180,52 | 184,25 | 174,75 | 176,65 | -1,79% | - |
| 26.05.2026 | 176,75 | 180,35 | 175,95 | 179,88 | 1,61% | - |
| 25.05.2026 | 173,85 | 177,08 | 173,77 | 177,02 | 2,28% | - |
| 22.05.2026 | 169,43 | 173,60 | 167,13 | 173,08 | 2,38% | - |
| 21.05.2026 | 167,75 | 170,75 | 163,93 | 169,05 | 0,87% | - |
| 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% | - |