143,310$
-0,20%
Echtzeit-Aktienkurs Regal Rexnord Corp
Bid:
Ask:
Aktienkurse zur Regal Rexnord Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 142,27 | 143,72 | 142,02 | 143,60 | 0,77% | - |
| 30.09.2025 | 143,75 | 144,58 | 140,42 | 142,49 | -1,09% | - |
| 29.09.2025 | 145,26 | 145,26 | 142,37 | 144,06 | 1,07% | - |
| 26.09.2025 | 141,52 | 142,93 | 141,52 | 142,54 | 1,03% | - |
| 25.09.2025 | 141,39 | 141,43 | 140,22 | 141,09 | -1,21% | - |
| 24.09.2025 | 144,84 | 144,84 | 140,44 | 142,82 | -1,15% | - |
| 23.09.2025 | 144,64 | 146,60 | 143,20 | 144,47 | 0,20% | - |
| 22.09.2025 | 142,64 | 144,34 | 142,16 | 144,19 | 0,84% | - |
| 19.09.2025 | 144,02 | 144,36 | 141,83 | 142,98 | -1,13% | - |
| 18.09.2025 | 141,86 | 145,11 | 141,53 | 144,63 | 3,20% | - |
| 17.09.2025 | 141,89 | 145,47 | 139,55 | 140,14 | -0,52% | - |
| 16.09.2025 | 140,26 | 140,95 | 139,19 | 140,87 | -0,06% | - |
| 15.09.2025 | 141,05 | 141,05 | 138,39 | 140,96 | 1,43% | - |
| 12.09.2025 | 144,59 | 144,83 | 138,69 | 138,97 | -4,12% | - |
| 11.09.2025 | 141,51 | 145,31 | 141,51 | 144,95 | 2,35% | - |
| 10.09.2025 | 143,34 | 145,63 | 140,95 | 141,62 | -0,65% | - |
| 09.09.2025 | 143,19 | 143,32 | 140,82 | 142,54 | -0,75% | - |
| 08.09.2025 | 145,46 | 145,46 | 142,97 | 143,62 | -1,30% | - |
| 05.09.2025 | 150,60 | 150,60 | 145,25 | 145,52 | -1,20% | - |
| 04.09.2025 | 143,35 | 147,48 | 141,28 | 147,29 | 3,75% | - |
| 03.09.2025 | 145,69 | 145,79 | 141,13 | 141,97 | -2,94% | - |
| 02.09.2025 | 146,40 | 147,04 | 145,87 | 146,27 | -1,78% | - |
| 29.08.2025 | 151,40 | 151,81 | 148,74 | 148,92 | -2,25% | - |
| 28.08.2025 | 152,52 | 153,95 | 151,04 | 152,36 | -0,23% | - |
| 27.08.2025 | 150,04 | 153,60 | 149,74 | 152,71 | 1,01% | - |
| 26.08.2025 | 153,29 | 153,85 | 151,15 | 151,19 | -1,18% | - |
| 25.08.2025 | 153,39 | 154,48 | 152,83 | 152,99 | -0,49% | - |
| 22.08.2025 | 144,05 | 155,06 | 144,03 | 153,74 | 6,63% | - |
| 21.08.2025 | 143,98 | 144,80 | 142,68 | 144,18 | -0,68% | - |
| 20.08.2025 | 148,20 | 148,20 | 144,32 | 145,16 | -2,19% | - |
| 19.08.2025 | 146,41 | 149,66 | 146,41 | 148,42 | 1,20% | - |
| 18.08.2025 | 146,29 | 146,72 | 145,66 | 146,65 | 0,82% | - |
| 15.08.2025 | 147,98 | 148,85 | 145,25 | 145,46 | -2,01% | - |
| 14.08.2025 | 151,38 | 151,38 | 147,27 | 148,45 | -3,99% | - |
| 13.08.2025 | 143,74 | 154,62 | 143,51 | 154,62 | 8,20% | - |
| 12.08.2025 | 139,04 | 142,90 | 138,41 | 142,90 | 3,55% | - |
| 11.08.2025 | 139,54 | 140,16 | 137,50 | 138,00 | -1,03% | - |
| 08.08.2025 | 142,41 | 142,53 | 138,97 | 139,43 | -1,00% | - |
| 07.08.2025 | 147,24 | 148,22 | 140,43 | 140,84 | -3,52% | - |
| 06.08.2025 | 133,73 | 150,94 | 133,73 | 145,98 | 0,34% | - |
| 05.08.2025 | 148,58 | 148,92 | 144,29 | 145,49 | -1,24% | - |
| 04.08.2025 | 150,47 | 150,47 | 147,28 | 147,32 | -1,09% | - |
| 01.08.2025 | 150,47 | 150,47 | 146,46 | 148,93 | -2,86% | - |
| 31.07.2025 | 152,20 | 154,49 | 150,61 | 153,32 | -0,09% | - |
| 30.07.2025 | 156,55 | 158,77 | 152,22 | 153,46 | -1,78% | - |
| 29.07.2025 | 160,18 | 160,18 | 155,50 | 156,23 | -2,12% | - |
| 28.07.2025 | 158,45 | 159,61 | 156,76 | 159,61 | 1,55% | - |
| 25.07.2025 | 155,27 | 157,19 | 154,41 | 157,18 | 1,65% | - |
| 24.07.2025 | 152,37 | 155,05 | 152,37 | 154,62 | 0,89% | - |
| 23.07.2025 | 151,48 | 153,30 | 150,50 | 153,25 | 2,81% | - |
| 22.07.2025 | 149,40 | 150,19 | 148,50 | 149,07 | 0,15% | - |
| 21.07.2025 | 153,12 | 153,40 | 148,83 | 148,84 | -2,21% | - |
| 18.07.2025 | 153,24 | 153,47 | 151,50 | 152,20 | -0,02% | - |
| 17.07.2025 | 146,00 | 152,72 | 146,00 | 152,23 | 4,40% | - |
| 16.07.2025 | 145,98 | 146,26 | 144,19 | 145,81 | -0,29% | - |
| 15.07.2025 | 147,37 | 148,38 | 146,23 | 146,23 | -0,08% | - |
| 14.07.2025 | 151,48 | 151,48 | 146,17 | 146,35 | -3,67% | - |
| 11.07.2025 | 150,57 | 152,13 | 149,44 | 151,92 | 0,03% | - |
| 10.07.2025 | 149,79 | 153,66 | 149,79 | 151,87 | 0,65% | - |
| 09.07.2025 | 152,16 | 152,42 | 148,86 | 150,89 | 0,85% | - |
| 08.07.2025 | 151,04 | 152,04 | 149,43 | 149,62 | 0,47% | - |
| 07.07.2025 | 149,03 | 152,55 | 148,90 | 148,92 | -1,51% | - |
| 03.07.2025 | 152,24 | 153,84 | 151,11 | 151,20 | -0,43% | - |
| 02.07.2025 | 146,47 | 152,00 | 146,47 | 151,85 | 3,34% | - |
| 01.07.2025 | 144,05 | 148,88 | 144,05 | 146,94 | 1,28% | - |
| 30.06.2025 | 147,29 | 147,29 | 144,20 | 145,08 | -1,01% | - |
| 27.06.2025 | 147,69 | 148,67 | 145,81 | 146,57 | -0,37% | - |
| 26.06.2025 | 144,64 | 148,15 | 144,30 | 147,12 | 2,35% | - |
| 25.06.2025 | 145,13 | 145,13 | 142,71 | 143,74 | -1,15% | - |
| 24.06.2025 | 143,29 | 145,87 | 143,29 | 145,41 | 3,15% | - |
| 23.06.2025 | 139,11 | 141,01 | 136,99 | 140,96 | 1,13% | - |
| 20.06.2025 | 139,91 | 140,69 | 138,66 | 139,39 | -0,31% | - |
| 18.06.2025 | 140,77 | 141,90 | 139,78 | 139,82 | 0,44% | - |
| 17.06.2025 | 141,67 | 142,47 | 139,09 | 139,20 | -1,98% | - |
| 16.06.2025 | 139,21 | 142,42 | 139,21 | 142,01 | 3,18% | - |
| 13.06.2025 | 138,74 | 140,70 | 137,60 | 137,63 | -2,73% | - |
| 12.06.2025 | 142,53 | 142,53 | 140,39 | 141,50 | -1,75% | - |
| 11.06.2025 | 144,43 | 145,90 | 143,80 | 144,01 | 0,19% | - |
| 10.06.2025 | 142,08 | 144,88 | 141,54 | 143,74 | 0,87% | - |
| 09.06.2025 | 140,67 | 143,47 | 140,67 | 142,50 | 1,74% | - |
| 06.06.2025 | 141,01 | 141,46 | 139,10 | 140,06 | 1,42% | - |
| 05.06.2025 | 136,39 | 140,41 | 136,39 | 138,10 | 1,08% | - |
| 04.06.2025 | 136,34 | 137,37 | 136,31 | 136,63 | 0,48% | - |
| 03.06.2025 | 132,39 | 136,89 | 131,39 | 135,98 | 3,19% | - |
| 02.06.2025 | 133,35 | 133,35 | 130,99 | 131,77 | -1,43% | - |
| 30.05.2025 | 136,23 | 136,29 | 132,38 | 133,67 | -2,67% | - |
| 29.05.2025 | 137,75 | 138,01 | 136,74 | 137,34 | 0,31% | - |
| 28.05.2025 | 139,69 | 139,94 | 136,72 | 136,91 | -1,69% | - |
| 27.05.2025 | 136,92 | 139,26 | 135,69 | 139,26 | 3,45% | - |
| 23.05.2025 | 131,64 | 135,03 | 131,64 | 134,62 | -0,25% | - |
| 22.05.2025 | 133,54 | 135,09 | 132,75 | 134,95 | -0,08% | - |
| 21.05.2025 | 138,47 | 138,94 | 135,06 | 135,06 | -4,00% | - |
| 20.05.2025 | 141,25 | 141,74 | 140,29 | 140,69 | -0,55% | - |
| 19.05.2025 | 139,16 | 142,62 | 139,16 | 141,46 | -0,29% | - |
| 16.05.2025 | 140,58 | 141,95 | 139,54 | 141,87 | 1,31% | - |
| 15.05.2025 | 141,29 | 141,53 | 140,04 | 140,04 | -1,52% | - |
| 14.05.2025 | 144,26 | 144,26 | 141,51 | 142,20 | -1,78% | - |
| 13.05.2025 | 145,53 | 147,07 | 144,78 | 144,78 | -0,32% | - |
| 12.05.2025 | 139,59 | 146,60 | 139,59 | 145,24 | 8,61% | - |
| 09.05.2025 | 132,50 | 134,48 | 132,13 | 133,73 | 0,51% | - |