27,985€
-0,69%
Echtzeit-Aktienkurs Rexel S.A.
Bid:
Ask:
Aktienkurse zur Rexel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 28,17 | 28,28 | 27,74 | 27,81 | -1,31% | 4.430.945,00 |
| 30.05.2024 | 27,80 | 28,24 | 27,80 | 28,18 | 0,90% | 484.038,00 |
| 29.05.2024 | 28,15 | 28,28 | 27,72 | 27,93 | -1,45% | 565.569,00 |
| 28.05.2024 | 28,57 | 28,74 | 28,23 | 28,34 | -0,60% | 420.006,00 |
| 27.05.2024 | 28,60 | 28,88 | 28,51 | 28,51 | -0,42% | 462.852,00 |
| 24.05.2024 | 28,27 | 28,66 | 28,10 | 28,63 | 1,45% | 606.893,00 |
| 23.05.2024 | 28,07 | 28,55 | 28,04 | 28,22 | 0,64% | 623.168,00 |
| 22.05.2024 | 28,15 | 28,45 | 28,00 | 28,04 | -0,53% | 630.694,00 |
| 21.05.2024 | 28,09 | 28,19 | 27,72 | 28,19 | 0,07% | 900.149,00 |
| 20.05.2024 | 27,40 | 28,17 | 27,40 | 28,17 | 3,00% | 539.124,00 |
| 17.05.2024 | 27,60 | 27,60 | 26,93 | 27,35 | -1,80% | 793.674,00 |
| 16.05.2024 | 27,84 | 28,04 | 27,72 | 27,85 | 1,53% | 1.174.581,00 |
| 15.05.2024 | 27,30 | 27,55 | 26,99 | 27,43 | -3,28% | 799.000,00 |
| 14.05.2024 | 27,93 | 28,50 | 27,82 | 28,36 | 1,39% | 827.844,00 |
| 13.05.2024 | 27,93 | 28,10 | 27,85 | 27,97 | -0,04% | 499.689,00 |
| 10.05.2024 | 27,56 | 28,21 | 27,54 | 27,98 | 1,86% | 848.530,00 |
| 09.05.2024 | 27,25 | 27,57 | 27,13 | 27,47 | 0,77% | 388.512,00 |
| 08.05.2024 | 26,84 | 27,73 | 26,84 | 27,26 | 1,56% | 771.185,00 |
| 07.05.2024 | 26,60 | 26,87 | 25,94 | 26,84 | 1,78% | 901.428,00 |
| 06.05.2024 | 26,10 | 26,57 | 25,88 | 26,37 | 1,23% | 544.919,00 |
| 03.05.2024 | 25,40 | 26,29 | 25,36 | 26,05 | 2,96% | 1.029.364,00 |
| 02.05.2024 | 24,46 | 25,36 | 24,46 | 25,30 | 3,56% | 1.180.903,00 |
| 30.04.2024 | 25,50 | 25,58 | 24,31 | 24,43 | -4,87% | 1.295.630,00 |
| 29.04.2024 | 25,22 | 26,02 | 25,22 | 25,68 | 1,58% | 952.677,00 |
| 26.04.2024 | 24,40 | 25,34 | 24,21 | 25,28 | 4,03% | 967.821,00 |
| 25.04.2024 | 24,68 | 24,68 | 23,91 | 24,30 | -1,78% | 571.983,00 |
| 24.04.2024 | 24,47 | 24,93 | 24,44 | 24,74 | 1,14% | 809.382,00 |
| 23.04.2024 | 24,31 | 24,71 | 24,09 | 24,46 | 0,95% | 756.669,00 |
| 22.04.2024 | 24,10 | 24,41 | 23,86 | 24,23 | 1,13% | 487.529,00 |
| 19.04.2024 | 23,80 | 24,14 | 23,65 | 23,96 | -0,79% | 668.637,00 |
| 18.04.2024 | 23,77 | 24,20 | 23,77 | 24,15 | 2,20% | 643.426,00 |
| 17.04.2024 | 23,82 | 24,34 | 23,63 | 23,63 | -0,80% | 575.788,00 |
| 16.04.2024 | 23,68 | 23,82 | 23,48 | 23,82 | -0,92% | 800.247,00 |
| 15.04.2024 | 24,03 | 24,57 | 23,95 | 24,04 | 0,29% | 505.953,00 |
| 12.04.2024 | 24,50 | 24,60 | 23,83 | 23,97 | -0,91% | 831.705,00 |
| 11.04.2024 | 25,14 | 25,29 | 24,00 | 24,19 | -3,78% | 1.035.706,00 |
| 10.04.2024 | 24,93 | 25,33 | 24,61 | 25,14 | 1,66% | 1.096.045,00 |
| 09.04.2024 | 24,50 | 24,94 | 24,42 | 24,73 | 0,57% | 542.891,00 |
| 08.04.2024 | 24,12 | 24,71 | 24,08 | 24,59 | 1,95% | 590.167,00 |
| 05.04.2024 | 23,92 | 24,22 | 23,90 | 24,12 | -1,15% | 725.185,00 |
| 04.04.2024 | 24,54 | 24,57 | 24,19 | 24,40 | -0,89% | 701.047,00 |
| 03.04.2024 | 24,50 | 24,66 | 24,04 | 24,62 | -0,24% | 727.084,00 |
| 02.04.2024 | 25,00 | 25,23 | 24,65 | 24,68 | -1,40% | 568.285,00 |
| 28.03.2024 | 25,18 | 25,32 | 24,96 | 25,03 | 0,20% | 699.919,00 |
| 27.03.2024 | 25,01 | 25,26 | 24,86 | 24,98 | -0,08% | 574.313,00 |
| 26.03.2024 | 24,85 | 25,03 | 24,72 | 25,00 | 0,24% | 490.079,00 |
| 25.03.2024 | 25,30 | 25,32 | 24,94 | 24,94 | -1,58% | 556.139,00 |
| 22.03.2024 | 25,30 | 25,49 | 25,09 | 25,34 | 0,08% | 749.052,00 |
| 21.03.2024 | 24,96 | 25,37 | 24,80 | 25,32 | 2,93% | 678.431,00 |
| 20.03.2024 | 24,00 | 24,82 | 24,00 | 24,60 | 2,33% | 751.300,00 |
| 19.03.2024 | 24,36 | 24,48 | 23,87 | 24,04 | -1,39% | 759.028,00 |
| 18.03.2024 | 24,73 | 24,96 | 24,38 | 24,38 | -1,42% | 870.045,00 |
| 15.03.2024 | 24,70 | 25,15 | 24,66 | 24,73 | 0,00% | 1.658.602,00 |
| 14.03.2024 | 24,44 | 24,80 | 24,35 | 24,73 | 1,48% | 912.508,00 |
| 13.03.2024 | 24,20 | 24,51 | 23,84 | 24,37 | 0,83% | 687.844,00 |
| 12.03.2024 | 23,72 | 24,28 | 23,64 | 24,17 | 2,46% | 593.858,00 |
| 11.03.2024 | 23,50 | 23,59 | 23,16 | 23,59 | -0,76% | 939.098,00 |
| 08.03.2024 | 23,60 | 23,80 | 23,50 | 23,77 | 0,72% | 333.081,00 |
| 07.03.2024 | 23,30 | 23,78 | 23,17 | 23,60 | 0,73% | 584.858,00 |
| 06.03.2024 | 23,21 | 23,43 | 22,98 | 23,43 | 0,69% | 1.083.725,00 |
| 05.03.2024 | 23,40 | 23,88 | 23,12 | 23,27 | -1,10% | 1.155.901,00 |
| 04.03.2024 | 23,69 | 23,73 | 23,25 | 23,53 | -0,68% | 838.767,00 |
| 01.03.2024 | 23,90 | 24,10 | 23,28 | 23,69 | -0,04% | 1.056.293,00 |
| 29.02.2024 | 23,75 | 24,08 | 23,62 | 23,70 | 0,17% | 16.096.253,00 |
| 28.02.2024 | 23,91 | 24,10 | 23,51 | 23,66 | -0,92% | 859.890,00 |
| 27.02.2024 | 23,90 | 24,00 | 23,63 | 23,88 | 0,08% | 845.909,00 |
| 26.02.2024 | 24,10 | 24,34 | 23,80 | 23,86 | -1,97% | 947.691,00 |
| 23.02.2024 | 24,41 | 24,67 | 24,29 | 24,34 | -0,08% | 479.319,00 |
| 22.02.2024 | 24,51 | 24,67 | 24,15 | 24,36 | 0,50% | 758.714,00 |
| 21.02.2024 | 24,20 | 24,53 | 24,12 | 24,24 | 0,71% | 858.862,00 |
| 20.02.2024 | 24,26 | 24,53 | 23,92 | 24,07 | -0,82% | 822.032,00 |
| 19.02.2024 | 24,93 | 24,93 | 24,14 | 24,27 | -3,08% | 640.089,00 |
| 16.02.2024 | 24,10 | 25,04 | 24,10 | 25,04 | 4,73% | 2.098.792,00 |
| 15.02.2024 | 23,62 | 24,33 | 23,42 | 23,91 | 0,46% | 1.320.955,00 |
| 14.02.2024 | 24,23 | 24,50 | 23,80 | 23,80 | -1,90% | 1.403.441,00 |
| 13.02.2024 | 25,35 | 25,40 | 23,77 | 24,26 | -4,26% | 1.691.717,00 |
| 12.02.2024 | 25,24 | 25,57 | 25,15 | 25,34 | 1,00% | 664.317,00 |
| 09.02.2024 | 24,94 | 25,22 | 24,81 | 25,09 | 0,52% | 502.934,00 |
| 08.02.2024 | 24,40 | 25,17 | 24,33 | 24,96 | 2,80% | 636.010,00 |
| 07.02.2024 | 24,10 | 24,33 | 23,99 | 24,28 | 1,55% | 600.380,00 |
| 06.02.2024 | 23,99 | 24,19 | 23,86 | 23,91 | 0,13% | 725.397,00 |
| 05.02.2024 | 24,18 | 24,32 | 23,74 | 23,88 | -1,65% | 550.962,00 |
| 02.02.2024 | 24,30 | 24,73 | 24,07 | 24,28 | -1,62% | 1.093.443,00 |
| 01.02.2024 | 24,70 | 25,13 | 24,68 | 24,68 | -0,44% | 797.307,00 |
| 31.01.2024 | 24,87 | 25,54 | 24,79 | 24,79 | -0,36% | 842.708,00 |
| 30.01.2024 | 24,82 | 24,94 | 24,70 | 24,88 | 0,77% | 488.340,00 |
| 29.01.2024 | 24,90 | 24,91 | 24,56 | 24,69 | -0,88% | 425.724,00 |
| 26.01.2024 | 24,90 | 25,10 | 24,60 | 24,91 | 0,36% | 452.028,00 |
| 25.01.2024 | 24,70 | 24,98 | 24,58 | 24,82 | 0,24% | 582.602,00 |
| 24.01.2024 | 24,50 | 24,81 | 24,40 | 24,76 | 1,98% | 587.256,00 |
| 23.01.2024 | 24,70 | 24,96 | 24,27 | 24,28 | -0,65% | 694.327,00 |
| 22.01.2024 | 24,13 | 24,68 | 24,08 | 24,44 | 3,12% | 892.155,00 |
| 19.01.2024 | 24,50 | 24,70 | 23,70 | 23,70 | -3,19% | 1.770.992,00 |
| 18.01.2024 | 23,47 | 24,82 | 23,42 | 24,48 | 4,04% | 1.640.246,00 |
| 17.01.2024 | 23,47 | 23,54 | 23,22 | 23,53 | -0,80% | 564.564,00 |
| 16.01.2024 | 23,80 | 23,83 | 23,56 | 23,72 | -0,92% | 482.633,00 |
| 15.01.2024 | 23,89 | 24,17 | 23,65 | 23,94 | 0,59% | 524.195,00 |
| 12.01.2024 | 23,70 | 24,00 | 23,67 | 23,80 | 0,89% | 661.568,00 |
| 11.01.2024 | 23,97 | 24,00 | 23,53 | 23,59 | -0,63% | 565.764,00 |
| 10.01.2024 | 23,73 | 23,83 | 23,36 | 23,74 | -0,21% | 955.429,00 |