164,339$
-5,30%
Echtzeit-Aktienkurs Regal Rexnord Corp
Bid:
Ask:
Aktienkurse zur Regal Rexnord Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2026 | 179,40 | 179,44 | 163,59 | 173,54 | -3,63% | - |
| 03.11.2026 | 165,30 | 181,47 | 165,30 | 180,07 | 11,78% | - |
| 02.11.2026 | 159,46 | 165,06 | 159,46 | 161,09 | 3,45% | - |
| 30.10.2026 | 157,26 | 160,15 | 153,43 | 155,72 | -4,75% | - |
| 29.10.2026 | 158,19 | 165,25 | 158,12 | 163,48 | 1,53% | - |
| 28.10.2026 | 159,62 | 161,85 | 158,66 | 161,03 | 1,75% | - |
| 27.10.2026 | 150,91 | 158,67 | 150,91 | 158,26 | 5,19% | - |
| 26.10.2026 | 148,54 | 152,41 | 148,45 | 150,46 | 1,58% | - |
| 23.10.2026 | 148,41 | 151,17 | 145,52 | 148,13 | -0,21% | - |
| 22.10.2026 | 155,51 | 155,51 | 144,80 | 148,43 | -6,61% | - |
| 21.10.2026 | 157,97 | 159,80 | 157,37 | 158,95 | 1,94% | - |
| 20.10.2026 | 156,06 | 158,81 | 153,19 | 155,92 | -1,00% | - |
| 19.10.2026 | 158,16 | 158,54 | 154,82 | 157,50 | 2,20% | - |
| 16.10.2026 | 156,42 | 158,46 | 152,88 | 154,10 | -1,24% | - |
| 15.10.2026 | 153,67 | 157,72 | 151,23 | 156,03 | -0,56% | - |
| 14.10.2026 | 162,82 | 162,82 | 154,17 | 156,92 | -3,94% | - |
| 13.10.2026 | 161,75 | 165,10 | 160,10 | 163,36 | 0,08% | - |
| 12.10.2026 | 164,85 | 165,04 | 162,68 | 163,23 | -1,19% | - |
| 09.10.2026 | 161,49 | 166,11 | 161,38 | 165,18 | 3,19% | - |
| 08.10.2026 | 162,20 | 163,77 | 157,61 | 160,07 | -2,49% | - |
| 07.10.2026 | 164,84 | 164,84 | 158,99 | 164,16 | -1,54% | - |
| 06.10.2026 | 162,50 | 169,22 | 162,50 | 166,72 | 3,23% | - |
| 05.10.2026 | 159,69 | 162,95 | 158,46 | 161,50 | 0,48% | - |
| 02.10.2026 | 159,61 | 163,68 | 159,61 | 160,74 | 2,81% | - |
| 01.10.2026 | 155,68 | 157,67 | 152,14 | 156,34 | 0,66% | - |
| 30.09.2026 | 155,93 | 156,39 | 153,64 | 155,32 | -0,34% | - |
| 29.09.2026 | 156,46 | 158,46 | 154,91 | 155,85 | -0,32% | - |
| 28.09.2026 | 155,23 | 157,23 | 152,58 | 156,35 | -0,06% | - |
| 25.09.2026 | 152,25 | 157,97 | 152,06 | 156,45 | 3,55% | - |
| 24.09.2026 | 151,71 | 151,71 | 148,33 | 151,09 | -1,06% | - |
| 23.09.2026 | 152,63 | 153,58 | 150,12 | 152,71 | 0,07% | - |
| 22.09.2026 | 150,80 | 153,61 | 150,29 | 152,59 | 1,26% | - |
| 21.09.2026 | 150,80 | 151,46 | 148,33 | 150,69 | 2,58% | - |
| 18.09.2026 | 148,28 | 150,32 | 146,17 | 146,90 | -0,81% | - |
| 17.09.2026 | 153,73 | 154,32 | 148,05 | 148,10 | -0,75% | - |
| 16.09.2026 | 152,86 | 155,35 | 147,51 | 149,22 | -2,12% | - |
| 15.09.2026 | 154,03 | 155,48 | 151,79 | 152,46 | -0,92% | - |
| 14.09.2026 | 161,05 | 161,05 | 153,30 | 153,87 | -4,99% | - |
| 11.09.2026 | 158,57 | 163,36 | 158,57 | 161,95 | 3,43% | - |
| 10.09.2026 | 158,65 | 158,67 | 155,11 | 156,58 | -1,99% | - |
| 09.09.2026 | 163,75 | 165,31 | 159,76 | 159,76 | -2,29% | - |
| 08.09.2026 | 164,16 | 166,29 | 162,50 | 163,51 | 0,32% | - |
| 04.09.2026 | 162,55 | 165,31 | 162,41 | 162,98 | 0,33% | - |
| 03.09.2026 | 162,23 | 162,90 | 158,08 | 162,44 | 0,93% | - |
| 02.09.2026 | 157,96 | 162,02 | 156,43 | 160,94 | 2,49% | - |
| 01.09.2026 | 156,43 | 158,20 | 154,20 | 157,04 | -1,06% | - |
| 31.08.2026 | 157,18 | 158,81 | 155,93 | 158,72 | 0,36% | - |
| 28.08.2026 | 164,19 | 165,52 | 157,70 | 158,14 | -3,57% | - |
| 27.08.2026 | 165,90 | 165,90 | 163,89 | 164,00 | -0,86% | - |
| 26.08.2026 | 163,69 | 165,95 | 162,97 | 165,43 | 2,00% | - |
| 25.08.2026 | 165,56 | 166,92 | 161,52 | 162,19 | -0,43% | - |
| 24.08.2026 | 166,09 | 166,09 | 160,38 | 162,90 | -2,19% | - |
| 21.08.2026 | 168,49 | 169,48 | 164,54 | 166,54 | 0,34% | - |
| 20.08.2026 | 168,01 | 169,52 | 164,66 | 165,98 | -2,11% | - |
| 19.08.2026 | 173,18 | 174,34 | 167,94 | 169,56 | -1,46% | - |
| 18.08.2026 | 172,16 | 172,68 | 168,32 | 172,07 | -1,50% | - |
| 17.08.2026 | 177,54 | 177,80 | 172,94 | 174,69 | -0,59% | - |
| 14.08.2026 | 172,07 | 177,83 | 169,19 | 175,72 | 3,03% | - |
| 13.08.2026 | 173,60 | 173,85 | 169,75 | 170,56 | -1,27% | - |
| 12.08.2026 | 176,75 | 177,34 | 170,32 | 172,75 | 0,21% | - |
| 11.08.2026 | 174,63 | 178,13 | 172,31 | 172,39 | -0,41% | - |
| 10.08.2026 | 178,66 | 179,21 | 172,61 | 173,09 | -3,31% | - |
| 07.08.2026 | 180,95 | 182,32 | 176,79 | 179,01 | -0,27% | - |
| 06.08.2026 | 181,69 | 188,45 | 179,29 | 179,49 | -2,26% | - |
| 05.08.2026 | 197,37 | 197,51 | 183,63 | 183,63 | -16,65% | - |
| 04.08.2026 | 215,10 | 221,25 | 212,25 | 220,31 | 4,27% | - |
| 03.08.2026 | 206,88 | 212,73 | 205,02 | 211,29 | 2,74% | - |
| 31.07.2026 | 207,98 | 209,78 | 201,69 | 205,66 | 1,44% | - |
| 30.07.2026 | 194,16 | 203,02 | 194,16 | 202,74 | 8,50% | - |
| 29.07.2026 | 202,00 | 202,03 | 186,74 | 186,86 | -7,81% | - |
| 28.07.2026 | 208,60 | 208,60 | 200,21 | 202,68 | -4,00% | - |
| 27.07.2026 | 216,21 | 217,24 | 204,73 | 211,12 | -0,69% | - |
| 24.07.2026 | 215,62 | 216,59 | 210,27 | 212,60 | -0,80% | - |
| 23.07.2026 | 211,55 | 217,12 | 211,55 | 214,32 | -0,31% | - |
| 22.07.2026 | 209,55 | 216,41 | 208,95 | 214,98 | 0,78% | - |
| 21.07.2026 | 209,71 | 213,44 | 206,28 | 213,31 | 3,69% | - |
| 20.07.2026 | 212,17 | 212,86 | 205,37 | 205,72 | -1,00% | - |
| 17.07.2026 | 206,35 | 211,20 | 201,74 | 207,79 | -1,99% | - |
| 16.07.2026 | 212,00 | 215,70 | 209,24 | 212,02 | -0,74% | - |
| 15.07.2026 | 211,80 | 213,67 | 205,74 | 213,59 | 0,96% | - |
| 14.07.2026 | 210,93 | 216,03 | 209,49 | 211,57 | 1,42% | - |
| 13.07.2026 | 214,53 | 217,84 | 208,53 | 208,61 | -4,31% | - |
| 10.07.2026 | 209,84 | 218,72 | 209,84 | 218,01 | 4,83% | - |
| 09.07.2026 | 213,43 | 215,67 | 207,97 | 207,97 | -0,33% | - |
| 08.07.2026 | 207,78 | 210,60 | 204,78 | 208,67 | -1,31% | - |
| 07.07.2026 | 217,14 | 217,14 | 202,40 | 211,44 | -3,05% | - |
| 06.07.2026 | 221,89 | 222,22 | 216,80 | 218,08 | -0,09% | - |
| 02.07.2026 | 230,60 | 231,47 | 211,79 | 218,28 | -4,99% | - |
| 01.07.2026 | 241,98 | 241,98 | 225,32 | 229,74 | -3,58% | - |
| 30.06.2026 | 231,38 | 238,70 | 225,38 | 238,28 | 8,45% | - |
| 29.06.2026 | 215,97 | 222,59 | 215,37 | 219,72 | 0,11% | - |
| 26.06.2026 | 224,78 | 224,78 | 214,51 | 219,49 | -3,05% | - |
| 25.06.2026 | 223,66 | 234,65 | 223,66 | 226,39 | 3,58% | - |
| 24.06.2026 | 218,54 | 221,48 | 214,78 | 218,56 | 0,18% | - |
| 23.06.2026 | 225,20 | 225,42 | 217,68 | 218,18 | -5,74% | - |
| 22.06.2026 | 228,56 | 231,49 | 226,73 | 231,47 | 2,28% | - |
| 19.06.2026 | 226,51 | 226,69 | 226,27 | 226,30 | -0,11% | - |
| 18.06.2026 | 226,16 | 232,23 | 226,16 | 226,55 | 2,49% | - |
| 17.06.2026 | 224,19 | 229,07 | 219,94 | 221,05 | -0,56% | - |
| 16.06.2026 | 219,33 | 226,16 | 219,33 | 222,29 | 1,37% | - |