140,097$
1,45%
Echtzeit-Aktienkurs Regal Rexnord Corp
Bid:
Ask:
Aktienkurse zur Regal Rexnord Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.05.2025 | 131,98 | 135,02 | 131,34 | 133,06 | 2,39% | - |
| 07.05.2025 | 125,90 | 129,96 | 125,77 | 129,96 | 3,71% | - |
| 06.05.2025 | 123,19 | 127,44 | 121,25 | 125,30 | 13,37% | - |
| 05.05.2025 | 110,59 | 111,96 | 110,27 | 110,53 | -1,42% | - |
| 02.05.2025 | 108,96 | 113,33 | 108,96 | 112,12 | 5,79% | - |
| 30.04.2025 | 104,71 | 106,14 | 102,65 | 105,98 | -0,84% | - |
| 29.04.2025 | 105,75 | 107,54 | 105,06 | 106,88 | 0,93% | - |
| 28.04.2025 | 107,26 | 108,49 | 104,95 | 105,89 | -0,67% | - |
| 25.04.2025 | 105,35 | 106,61 | 105,19 | 106,61 | 0,24% | - |
| 24.04.2025 | 102,74 | 106,89 | 102,72 | 106,35 | 3,55% | - |
| 23.04.2025 | 104,62 | 108,57 | 102,27 | 102,71 | 1,58% | - |
| 22.04.2025 | 98,53 | 101,11 | 98,22 | 101,11 | 2,59% | - |
| 17.04.2025 | 96,86 | 99,01 | 96,69 | 98,55 | 2,33% | - |
| 16.04.2025 | 97,73 | 97,78 | 94,88 | 96,30 | -2,50% | - |
| 15.04.2025 | 100,20 | 101,19 | 98,64 | 98,77 | -1,60% | - |
| 14.04.2025 | 101,31 | 101,48 | 97,40 | 100,38 | 1,43% | - |
| 11.04.2025 | 95,91 | 98,99 | 93,30 | 98,97 | 2,36% | - |
| 10.04.2025 | 103,01 | 103,01 | 94,90 | 96,68 | -9,85% | - |
| 09.04.2025 | 92,69 | 107,72 | 92,18 | 107,24 | 14,27% | - |
| 08.04.2025 | 100,40 | 100,40 | 92,58 | 93,85 | -1,84% | - |
| 07.04.2025 | 94,42 | 98,99 | 91,56 | 95,62 | -2,99% | - |
| 04.04.2025 | 97,16 | 98,77 | 93,17 | 98,57 | -3,91% | - |
| 03.04.2025 | 117,03 | 117,03 | 102,53 | 102,57 | -15,48% | - |
| 02.04.2025 | 112,98 | 121,37 | 112,98 | 121,37 | 6,15% | - |
| 01.04.2025 | 113,18 | 115,47 | 111,50 | 114,34 | 0,40% | - |
| 31.03.2025 | 115,72 | 115,72 | 112,20 | 113,88 | -3,64% | - |
| 28.03.2025 | 120,24 | 120,27 | 116,80 | 118,18 | -2,14% | - |
| 27.03.2025 | 122,54 | 122,54 | 119,99 | 120,77 | -1,56% | - |
| 26.03.2025 | 123,63 | 125,19 | 122,20 | 122,68 | -1,87% | - |
| 25.03.2025 | 124,68 | 125,21 | 123,57 | 125,02 | 0,47% | - |
| 24.03.2025 | 122,97 | 124,88 | 122,97 | 124,44 | 2,81% | - |
| 21.03.2025 | 121,79 | 121,79 | 118,22 | 121,05 | -2,21% | - |
| 20.03.2025 | 122,15 | 124,58 | 121,78 | 123,79 | 0,37% | - |
| 19.03.2025 | 119,01 | 124,00 | 118,96 | 123,34 | 3,82% | - |
| 18.03.2025 | 117,48 | 120,16 | 116,29 | 118,80 | 0,49% | - |
| 17.03.2025 | 116,31 | 118,81 | 115,59 | 118,22 | 1,42% | - |
| 14.03.2025 | 116,21 | 116,97 | 114,91 | 116,56 | 1,43% | - |
| 13.03.2025 | 118,42 | 118,60 | 114,50 | 114,92 | -3,41% | - |
| 12.03.2025 | 120,01 | 120,32 | 116,85 | 118,98 | 0,33% | - |
| 11.03.2025 | 117,51 | 118,90 | 114,30 | 118,58 | 1,07% | - |
| 10.03.2025 | 120,49 | 120,74 | 117,28 | 117,32 | -4,19% | - |
| 07.03.2025 | 123,11 | 124,10 | 120,07 | 122,46 | -1,11% | - |
| 06.03.2025 | 121,79 | 124,90 | 121,27 | 123,83 | -0,23% | - |
| 05.03.2025 | 120,58 | 124,32 | 120,58 | 124,12 | 3,35% | - |
| 04.03.2025 | 121,19 | 122,94 | 117,63 | 120,10 | -2,51% | - |
| 03.03.2025 | 130,26 | 132,17 | 121,89 | 123,19 | -4,76% | - |
| 28.02.2025 | 129,77 | 130,47 | 128,45 | 129,34 | -0,58% | - |
| 27.02.2025 | 134,27 | 134,35 | 129,85 | 130,09 | -2,95% | - |
| 26.02.2025 | 133,52 | 136,01 | 133,52 | 134,05 | 0,93% | - |
| 25.02.2025 | 132,84 | 133,65 | 129,53 | 132,82 | -0,58% | - |
| 24.02.2025 | 135,70 | 135,70 | 132,64 | 133,59 | -0,37% | - |
| 21.02.2025 | 136,55 | 136,60 | 133,05 | 134,09 | -1,13% | - |
| 20.02.2025 | 135,69 | 136,34 | 133,70 | 135,63 | -0,40% | - |
| 19.02.2025 | 135,42 | 136,33 | 134,91 | 136,17 | -0,27% | - |
| 18.02.2025 | 136,14 | 137,65 | 134,38 | 136,53 | -0,56% | - |
| 17.02.2025 | 137,31 | 137,31 | 137,30 | 137,31 | -0,07% | - |
| 14.02.2025 | 137,46 | 140,41 | 137,29 | 137,40 | 0,73% | - |
| 13.02.2025 | 139,54 | 139,54 | 136,35 | 136,41 | -1,52% | - |
| 12.02.2025 | 133,32 | 138,71 | 132,30 | 138,51 | 1,90% | - |
| 11.02.2025 | 135,32 | 136,40 | 135,14 | 135,93 | -0,55% | - |
| 10.02.2025 | 140,38 | 140,38 | 136,40 | 136,69 | -1,54% | - |
| 07.02.2025 | 143,85 | 143,85 | 138,55 | 138,83 | -2,76% | - |
| 06.02.2025 | 154,62 | 154,62 | 142,76 | 142,76 | -7,87% | - |
| 05.02.2025 | 154,96 | 155,68 | 153,18 | 154,95 | 0,04% | - |
| 04.02.2025 | 152,90 | 155,85 | 152,90 | 154,88 | 1,74% | - |
| 03.02.2025 | 150,10 | 154,88 | 149,88 | 152,23 | -4,02% | - |
| 31.01.2025 | 162,88 | 162,88 | 157,46 | 158,60 | -2,69% | - |
| 30.01.2025 | 162,72 | 165,02 | 161,40 | 162,99 | 1,49% | - |
| 29.01.2025 | 160,28 | 162,21 | 159,74 | 160,59 | -0,22% | - |
| 28.01.2025 | 162,90 | 162,90 | 158,76 | 160,94 | -1,22% | - |
| 27.01.2025 | 164,01 | 164,14 | 160,09 | 162,93 | -1,07% | - |
| 24.01.2025 | 166,53 | 167,47 | 164,29 | 164,70 | -1,37% | - |
| 23.01.2025 | 161,26 | 166,99 | 160,63 | 166,99 | 2,97% | - |
| 22.01.2025 | 162,17 | 163,78 | 162,17 | 162,17 | 0,08% | - |
| 21.01.2025 | 157,90 | 162,12 | 157,90 | 162,04 | 3,50% | - |
| 17.01.2025 | 160,69 | 160,80 | 156,48 | 156,56 | -1,12% | - |
| 16.01.2025 | 156,72 | 158,99 | 155,92 | 158,34 | 0,69% | - |
| 15.01.2025 | 159,53 | 160,73 | 156,79 | 157,24 | 1,27% | - |
| 14.01.2025 | 153,55 | 156,19 | 152,79 | 155,28 | 2,23% | - |
| 13.01.2025 | 148,12 | 152,37 | 148,09 | 151,88 | 1,76% | - |