197,206$
0,19%
Echtzeit-Aktienkurs Regal Rexnord Corp
Bid:
Ask:
Aktienkurse zur Regal Rexnord Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 195,02 | 197,63 | 190,23 | 196,84 | 1,01% | - |
| 20.05.2026 | 189,06 | 200,17 | 188,37 | 194,86 | 4,55% | - |
| 19.05.2026 | 186,20 | 190,83 | 181,59 | 186,38 | -0,92% | - |
| 18.05.2026 | 197,42 | 197,42 | 186,58 | 188,11 | -4,48% | - |
| 15.05.2026 | 204,39 | 204,39 | 195,45 | 196,94 | -5,00% | - |
| 14.05.2026 | 207,93 | 210,82 | 205,90 | 207,31 | 0,66% | - |
| 13.05.2026 | 209,96 | 210,12 | 202,78 | 205,94 | -1,87% | - |
| 12.05.2026 | 210,68 | 210,72 | 202,01 | 209,86 | -0,49% | - |
| 11.05.2026 | 215,00 | 217,13 | 209,47 | 210,89 | -2,88% | - |
| 08.05.2026 | 207,37 | 217,16 | 207,37 | 217,14 | 5,40% | - |
| 07.05.2026 | 214,65 | 217,20 | 201,17 | 206,02 | -10,99% | - |
| 06.05.2026 | 224,51 | 236,17 | 224,51 | 231,46 | 3,94% | - |
| 05.05.2026 | 213,32 | 224,71 | 213,32 | 222,68 | 4,67% | - |
| 04.05.2026 | 213,11 | 216,44 | 211,13 | 212,74 | -1,24% | - |
| 30.04.2026 | 204,78 | 216,13 | 204,78 | 215,41 | 5,57% | - |
| 29.04.2026 | 209,68 | 212,14 | 203,56 | 204,04 | -2,67% | - |
| 28.04.2026 | 212,84 | 212,84 | 205,97 | 209,63 | -1,63% | - |
| 27.04.2026 | 212,45 | 218,50 | 210,80 | 213,11 | 0,92% | - |
| 24.04.2026 | 213,70 | 215,45 | 208,32 | 211,15 | -1,24% | - |
| 23.04.2026 | 211,12 | 215,75 | 210,72 | 213,80 | 1,10% | - |
| 22.04.2026 | 214,80 | 216,53 | 211,05 | 211,47 | 0,76% | - |
| 21.04.2026 | 209,37 | 211,95 | 207,52 | 209,87 | 0,92% | - |
| 20.04.2026 | 204,52 | 209,33 | 203,95 | 207,95 | 1,02% | - |
| 17.04.2026 | 199,07 | 208,31 | 199,07 | 205,84 | 4,94% | - |
| 16.04.2026 | 194,78 | 200,20 | 192,80 | 196,15 | 1,07% | - |
| 15.04.2026 | 209,75 | 209,96 | 193,55 | 194,08 | -7,66% | - |
| 14.04.2026 | 212,69 | 215,64 | 207,47 | 210,17 | 0,06% | - |
| 13.04.2026 | 206,97 | 210,37 | 204,58 | 210,05 | -0,16% | - |
| 10.04.2026 | 208,60 | 210,83 | 207,90 | 210,39 | 1,28% | - |
| 09.04.2026 | 203,35 | 209,74 | 202,82 | 207,74 | 1,60% | - |
| 08.04.2026 | 191,85 | 206,12 | 191,85 | 204,47 | 10,24% | - |
| 07.04.2026 | 185,50 | 188,30 | 182,88 | 185,47 | 0,81% | - |
| 02.04.2026 | 188,29 | 188,78 | 181,87 | 183,99 | -4,02% | - |
| 01.04.2026 | 189,33 | 196,58 | 189,24 | 191,70 | 2,16% | - |
| 31.03.2026 | 180,80 | 190,65 | 180,80 | 187,64 | 5,32% | - |
| 30.03.2026 | 185,50 | 185,76 | 176,89 | 178,16 | -2,96% | - |
| 27.03.2026 | 186,18 | 186,98 | 181,74 | 183,60 | -1,96% | - |
| 26.03.2026 | 191,57 | 192,66 | 186,16 | 187,26 | -3,90% | - |
| 25.03.2026 | 192,48 | 195,94 | 191,53 | 194,87 | 2,92% | - |
| 24.03.2026 | 182,45 | 191,78 | 182,17 | 189,35 | 2,79% | - |
| 23.03.2026 | 177,53 | 191,20 | 177,53 | 184,20 | 5,23% | - |
| 20.03.2026 | 184,76 | 185,39 | 174,30 | 175,04 | -5,66% | - |
| 19.03.2026 | 182,05 | 185,86 | 178,80 | 185,53 | 0,14% | - |
| 18.03.2026 | 189,71 | 191,80 | 185,27 | 185,27 | -2,68% | - |
| 17.03.2026 | 189,05 | 192,95 | 189,00 | 190,37 | 1,05% | - |
| 16.03.2026 | 189,29 | 190,93 | 186,29 | 188,40 | 0,29% | - |
| 13.03.2026 | 189,12 | 192,69 | 185,95 | 187,85 | 0,40% | - |
| 12.03.2026 | 198,98 | 198,98 | 184,92 | 187,10 | -7,55% | - |
| 11.03.2026 | 200,07 | 203,08 | 193,04 | 202,39 | 0,64% | - |
| 10.03.2026 | 196,16 | 206,72 | 195,71 | 201,10 | 2,79% | - |
| 09.03.2026 | 181,88 | 195,81 | 181,88 | 195,63 | 3,18% | - |
| 06.03.2026 | 194,79 | 194,79 | 185,35 | 189,60 | -4,63% | - |
| 05.03.2026 | 208,35 | 208,70 | 196,13 | 198,82 | -4,86% | - |
| 04.03.2026 | 215,95 | 216,75 | 206,36 | 208,97 | -2,57% | - |
| 03.03.2026 | 215,80 | 216,47 | 206,80 | 214,49 | -3,25% | - |
| 02.03.2026 | 217,13 | 222,45 | 212,65 | 221,70 | 3,39% | - |
| 27.02.2026 | 218,62 | 218,75 | 213,37 | 214,43 | -3,04% | - |
| 26.02.2026 | 221,46 | 221,67 | 216,96 | 221,16 | 0,41% | - |
| 25.02.2026 | 225,41 | 225,41 | 216,85 | 220,24 | -1,41% | - |
| 24.02.2026 | 218,35 | 226,58 | 218,35 | 223,40 | 2,48% | - |
| 23.02.2026 | 214,12 | 219,81 | 212,01 | 217,99 | 0,27% | - |
| 20.02.2026 | 213,31 | 219,97 | 212,63 | 217,40 | 1,81% | - |
| 19.02.2026 | 217,93 | 217,93 | 213,07 | 213,54 | -2,62% | - |
| 18.02.2026 | 219,22 | 222,76 | 217,45 | 219,28 | 0,31% | - |
| 17.02.2026 | 219,21 | 221,79 | 217,87 | 218,60 | -0,78% | - |
| 13.02.2026 | 213,71 | 221,36 | 213,37 | 220,31 | 2,93% | - |
| 12.02.2026 | 227,06 | 227,27 | 211,17 | 214,05 | -4,41% | - |
| 11.02.2026 | 224,53 | 228,27 | 221,91 | 223,93 | 0,83% | - |
| 10.02.2026 | 217,00 | 223,15 | 214,59 | 222,10 | 2,47% | - |
| 09.02.2026 | 211,74 | 218,39 | 209,19 | 216,75 | 3,04% | - |
| 06.02.2026 | 201,80 | 211,61 | 200,00 | 210,36 | 4,62% | - |
| 05.02.2026 | 185,70 | 204,31 | 185,59 | 201,08 | 12,19% | - |
| 04.02.2026 | 172,50 | 181,37 | 172,48 | 179,23 | 4,68% | - |
| 03.02.2026 | 170,17 | 176,12 | 168,40 | 171,22 | 0,80% | - |
| 02.02.2026 | 161,23 | 170,27 | 160,26 | 169,86 | 4,95% | - |
| 29.01.2026 | 156,59 | 161,85 | 156,59 | 161,85 | 3,19% | - |
| 28.01.2026 | 154,78 | 158,09 | 153,35 | 156,84 | 1,33% | - |
| 27.01.2026 | 152,11 | 155,16 | 151,21 | 154,78 | 1,22% | - |
| 26.01.2026 | 155,94 | 157,10 | 152,77 | 152,92 | -1,61% | - |
| 23.01.2026 | 158,28 | 159,88 | 154,16 | 155,42 | -2,30% | - |
| 22.01.2026 | 159,90 | 161,89 | 157,74 | 159,08 | 0,48% | - |
| 21.01.2026 | 153,55 | 160,55 | 153,43 | 158,32 | 4,27% | - |
| 20.01.2026 | 158,24 | 158,63 | 151,72 | 151,83 | -4,67% | - |
| 19.01.2026 | 158,78 | 159,39 | 158,78 | 159,27 | 1,23% | - |
| 16.01.2026 | 158,68 | 158,68 | 156,60 | 157,34 | -0,68% | - |
| 15.01.2026 | 155,41 | 158,41 | 155,41 | 158,41 | 1,89% | - |
| 14.01.2026 | 153,49 | 156,63 | 153,41 | 155,47 | 0,78% | - |
| 13.01.2026 | 152,29 | 155,38 | 152,28 | 154,25 | 1,24% | - |
| 12.01.2026 | 151,87 | 154,55 | 150,76 | 152,36 | 0,37% | - |
| 09.01.2026 | 154,22 | 156,28 | 150,79 | 151,80 | -1,69% | - |
| 08.01.2026 | 149,81 | 156,30 | 149,13 | 154,40 | 2,72% | - |
| 07.01.2026 | 158,36 | 158,36 | 150,32 | 150,32 | -4,37% | - |
| 06.01.2026 | 148,46 | 157,19 | 147,08 | 157,19 | 5,86% | - |
| 05.01.2026 | 146,69 | 150,65 | 146,69 | 148,48 | 1,28% | - |
| 02.01.2026 | 140,65 | 146,82 | 140,35 | 146,61 | 2,24% | - |
| 29.12.2025 | 144,56 | 144,66 | 143,08 | 143,40 | -0,43% | - |
| 23.12.2025 | 142,47 | 144,24 | 142,39 | 144,01 | 0,61% | - |
| 22.12.2025 | 140,56 | 144,84 | 140,56 | 143,14 | 2,06% | - |
| 19.12.2025 | 141,44 | 142,28 | 140,13 | 140,25 | -0,53% | - |
| 18.12.2025 | 143,63 | 144,27 | 140,74 | 141,00 | -0,54% | - |