139,850€
4,06%
Echtzeit-Aktienkurs Regal Rexnord Corp
Bid:
Ask:
Aktienkurse zur Regal Rexnord Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 138,90 | 140,18 | 135,95 | 139,52 | 0,72% | 120,00 |
| 02.09.2026 | 135,52 | 139,83 | 134,70 | 138,52 | 2,38% | 114,00 |
| 01.09.2026 | 136,70 | 136,70 | 132,85 | 135,30 | -1,04% | - |
| 31.08.2026 | 135,50 | 136,80 | 134,40 | 136,73 | 0,29% | 72,00 |
| 28.08.2026 | 140,80 | 142,63 | 136,15 | 136,33 | -3,25% | 197,00 |
| 27.08.2026 | 142,00 | 145,13 | 140,58 | 140,90 | -0,60% | 403,00 |
| 26.08.2026 | 139,02 | 142,45 | 138,95 | 141,75 | 1,80% | - |
| 25.08.2026 | 139,68 | 143,75 | 138,30 | 139,25 | -0,41% | 720,00 |
| 24.08.2026 | 142,33 | 142,50 | 137,40 | 139,83 | -1,81% | 1.100,00 |
| 21.08.2026 | 142,18 | 145,18 | 140,85 | 142,40 | 0,60% | 1.060,00 |
| 20.08.2026 | 145,13 | 145,27 | 140,93 | 141,55 | -2,53% | - |
| 19.08.2026 | 148,20 | 149,93 | 143,98 | 145,23 | -2,57% | - |
| 18.08.2026 | 150,52 | 150,88 | 145,35 | 149,05 | -1,34% | 4.193,00 |
| 17.08.2026 | 151,45 | 155,68 | 149,25 | 151,08 | -0,46% | 1.200,00 |
| 14.08.2026 | 147,90 | 153,58 | 145,90 | 151,77 | 2,48% | - |
| 13.08.2026 | 150,13 | 151,77 | 147,13 | 148,10 | -1,37% | 198,00 |
| 12.08.2026 | 149,58 | 153,77 | 147,52 | 150,15 | 0,17% | 228,00 |
| 11.08.2026 | 150,18 | 154,50 | 149,30 | 149,90 | -0,10% | - |
| 10.08.2026 | 154,08 | 156,50 | 149,50 | 150,05 | -3,10% | 320,00 |
| 07.08.2026 | 155,08 | 159,25 | 152,90 | 154,85 | -0,88% | 370,00 |
| 06.08.2026 | 159,10 | 163,48 | 155,55 | 156,23 | -1,88% | 1.550,00 |
| 05.08.2026 | 194,48 | 194,48 | 159,02 | 159,23 | -16,61% | 1.035,00 |
| 04.08.2026 | 183,95 | 191,95 | 183,45 | 190,95 | 3,97% | - |
| 03.08.2026 | 178,90 | 184,77 | 176,90 | 183,65 | 3,25% | 220,00 |
| 31.07.2026 | 176,88 | 182,80 | 175,65 | 177,88 | 1,17% | 480,00 |
| 30.07.2026 | 163,88 | 176,15 | 163,70 | 175,83 | 7,75% | - |
| 29.07.2026 | 177,80 | 178,40 | 163,18 | 163,18 | -8,30% | - |
| 28.07.2026 | 185,48 | 186,83 | 175,90 | 177,95 | -4,11% | 730,00 |
| 27.07.2026 | 188,00 | 191,18 | 179,95 | 185,58 | -0,83% | - |
| 24.07.2026 | 188,15 | 190,88 | 184,80 | 187,13 | -0,56% | 35,00 |
| 23.07.2026 | 187,63 | 190,85 | 185,05 | 188,18 | -0,05% | 31,00 |
| 22.07.2026 | 186,88 | 190,70 | 182,58 | 188,27 | 0,94% | - |
| 21.07.2026 | 180,73 | 186,77 | 180,52 | 186,52 | 3,73% | - |
| 20.07.2026 | 180,48 | 186,83 | 179,83 | 179,83 | -0,69% | 105,00 |
| 17.07.2026 | 183,98 | 184,88 | 176,33 | 181,08 | -1,87% | 196,00 |
| 16.07.2026 | 186,08 | 188,43 | 182,43 | 184,52 | -0,51% | - |
| 15.07.2026 | 184,88 | 188,35 | 179,80 | 185,48 | 0,08% | 320,00 |
| 14.07.2026 | 182,77 | 189,00 | 181,30 | 185,33 | 1,19% | - |
| 13.07.2026 | 188,05 | 191,10 | 183,15 | 183,15 | -2,68% | - |
| 10.07.2026 | 181,85 | 191,68 | 181,38 | 188,20 | 3,44% | 360,00 |
| 09.07.2026 | 182,90 | 188,93 | 181,95 | 181,95 | -0,12% | - |
| 08.07.2026 | 188,05 | 188,40 | 179,48 | 182,18 | -1,61% | - |
| 07.07.2026 | 190,68 | 193,23 | 176,77 | 185,15 | -2,81% | - |
| 06.07.2026 | 196,50 | 196,55 | 189,40 | 190,50 | -1,82% | 1.100,00 |
| 03.07.2026 | 192,52 | 197,25 | 192,35 | 194,02 | 1,20% | 775,00 |
| 02.07.2026 | 201,85 | 205,05 | 185,18 | 191,73 | -4,90% | 6.295,00 |
| 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% | - |