27,285€
1,71%
Echtzeit-Aktienkurs Rexel S.A.
Bid:
Ask:
Aktienkurse zur Rexel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 26,82 | 27,73 | 26,77 | 27,27 | 1,66% | 411,00 |
| 07.05.2024 | 26,41 | 26,90 | 25,93 | 26,83 | 1,49% | 25,00 |
| 06.05.2024 | 26,14 | 26,57 | 25,87 | 26,43 | 1,26% | 466,00 |
| 03.05.2024 | 25,27 | 26,29 | 25,25 | 26,10 | 2,96% | 1.211,00 |
| 02.05.2024 | 24,33 | 25,41 | 24,32 | 25,35 | 4,19% | 20,00 |
| 30.04.2024 | 25,68 | 25,71 | 24,10 | 24,33 | -5,26% | 752,00 |
| 29.04.2024 | 25,42 | 26,02 | 25,36 | 25,68 | 1,48% | 228,00 |
| 26.04.2024 | 24,53 | 25,36 | 24,21 | 25,31 | 3,77% | 82,00 |
| 25.04.2024 | 24,78 | 24,89 | 23,91 | 24,39 | -1,61% | 126,00 |
| 24.04.2024 | 24,70 | 24,94 | 24,44 | 24,79 | 0,77% | 172,00 |
| 23.04.2024 | 24,33 | 24,72 | 24,09 | 24,60 | 1,11% | 392,00 |
| 22.04.2024 | 24,07 | 24,42 | 23,85 | 24,33 | 1,74% | 1,00 |
| 19.04.2024 | 23,82 | 24,14 | 23,65 | 23,91 | -0,56% | - |
| 18.04.2024 | 23,76 | 24,21 | 23,72 | 24,05 | 1,82% | 111,00 |
| 17.04.2024 | 23,78 | 24,35 | 23,56 | 23,62 | -1,17% | 1.166,00 |
| 16.04.2024 | 23,76 | 23,98 | 23,50 | 23,90 | 0,17% | 46,00 |
| 15.04.2024 | 23,95 | 24,59 | 23,84 | 23,86 | 0,25% | 223,00 |
| 12.04.2024 | 24,36 | 24,58 | 23,76 | 23,80 | -2,26% | 169,00 |
| 11.04.2024 | 25,16 | 25,29 | 24,01 | 24,35 | -3,14% | 1.201,00 |
| 10.04.2024 | 24,86 | 25,33 | 24,61 | 25,14 | 1,33% | 15,00 |
| 09.04.2024 | 24,53 | 24,95 | 24,44 | 24,81 | 1,04% | - |
| 08.04.2024 | 24,15 | 24,72 | 24,10 | 24,55 | 1,68% | 195,00 |
| 05.04.2024 | 24,11 | 24,24 | 23,91 | 24,15 | 0,27% | 188,00 |
| 04.04.2024 | 24,61 | 24,62 | 24,05 | 24,08 | -2,09% | 8,00 |
| 03.04.2024 | 24,74 | 24,83 | 24,04 | 24,60 | -0,95% | 1.277,00 |
| 02.04.2024 | 25,04 | 25,25 | 24,65 | 24,83 | -0,94% | 449,00 |
| 28.03.2024 | 25,05 | 25,33 | 24,95 | 25,07 | 0,04% | 109,00 |
| 27.03.2024 | 24,99 | 25,28 | 24,84 | 25,06 | 0,38% | 250,00 |
| 26.03.2024 | 25,03 | 25,04 | 24,71 | 24,96 | -0,06% | 1.099,00 |
| 25.03.2024 | 25,35 | 25,35 | 24,94 | 24,98 | -1,50% | 478,00 |
| 22.03.2024 | 25,22 | 25,49 | 25,10 | 25,36 | 0,32% | 314,00 |
| 21.03.2024 | 24,90 | 25,37 | 24,77 | 25,28 | 1,83% | 300,00 |
| 20.03.2024 | 23,96 | 24,83 | 23,95 | 24,82 | 3,40% | 771,00 |
| 19.03.2024 | 24,33 | 24,49 | 23,86 | 24,01 | -1,48% | 5,00 |
| 18.03.2024 | 24,84 | 24,96 | 24,35 | 24,37 | -1,81% | 183,00 |
| 15.03.2024 | 24,68 | 25,16 | 24,65 | 24,82 | 0,45% | 32,00 |
| 14.03.2024 | 24,38 | 24,80 | 24,35 | 24,71 | 1,40% | 627,00 |
| 13.03.2024 | 24,20 | 24,51 | 23,84 | 24,37 | 0,64% | 137,00 |
| 12.03.2024 | 23,56 | 24,29 | 23,52 | 24,21 | 3,13% | 957,00 |
| 11.03.2024 | 23,67 | 23,67 | 23,16 | 23,48 | -0,84% | 757,00 |
| 08.03.2024 | 23,56 | 23,80 | 23,51 | 23,68 | 0,51% | 1,00 |
| 07.03.2024 | 23,38 | 23,79 | 23,17 | 23,56 | 0,47% | 251,00 |
| 06.03.2024 | 23,27 | 23,51 | 22,97 | 23,45 | 0,99% | 4.129,00 |
| 05.03.2024 | 23,45 | 23,89 | 23,11 | 23,22 | -1,38% | 50,00 |
| 04.03.2024 | 23,69 | 23,74 | 23,26 | 23,54 | -0,91% | 387,00 |
| 01.03.2024 | 23,86 | 24,09 | 23,27 | 23,76 | -0,21% | 3.037,00 |
| 29.02.2024 | 23,67 | 24,08 | 23,62 | 23,81 | 0,68% | 4.138,00 |
| 28.02.2024 | 23,86 | 24,10 | 23,52 | 23,65 | -0,98% | 402,00 |
| 27.02.2024 | 23,81 | 24,00 | 23,63 | 23,88 | 0,10% | 1.523,00 |
| 26.02.2024 | 24,30 | 24,33 | 23,78 | 23,86 | -1,99% | 815,00 |
| 23.02.2024 | 24,40 | 24,68 | 24,30 | 24,34 | -0,31% | 901,00 |
| 22.02.2024 | 24,45 | 24,67 | 24,15 | 24,42 | 0,39% | 243,00 |
| 21.02.2024 | 24,12 | 24,53 | 24,09 | 24,32 | 0,98% | 511,00 |
| 20.02.2024 | 24,24 | 24,53 | 23,93 | 24,09 | -0,76% | 6,00 |
| 19.02.2024 | 24,98 | 25,03 | 24,14 | 24,27 | -2,74% | 372,00 |
| 16.02.2024 | 24,03 | 25,06 | 24,03 | 24,96 | 4,00% | 500,00 |
| 15.02.2024 | 24,11 | 24,34 | 23,42 | 24,00 | -0,35% | 2.652,00 |
| 14.02.2024 | 24,22 | 24,49 | 23,74 | 24,08 | -0,35% | 711,00 |
| 13.02.2024 | 25,27 | 25,35 | 23,77 | 24,17 | -4,41% | 72,00 |
| 12.02.2024 | 25,15 | 25,57 | 25,14 | 25,28 | 0,42% | 1.495,00 |
| 09.02.2024 | 24,92 | 25,22 | 24,82 | 25,18 | 0,96% | 81,00 |
| 08.02.2024 | 24,35 | 25,18 | 24,33 | 24,94 | 2,44% | 317,00 |
| 07.02.2024 | 23,94 | 24,37 | 23,88 | 24,34 | 1,65% | 200,00 |
| 06.02.2024 | 23,96 | 24,20 | 23,85 | 23,95 | -0,04% | 1.004,00 |
| 05.02.2024 | 24,30 | 24,35 | 23,74 | 23,96 | -1,60% | 337,00 |
| 02.02.2024 | 24,54 | 24,74 | 24,08 | 24,35 | -0,23% | 2.770,00 |
| 01.02.2024 | 24,65 | 25,14 | 24,00 | 24,40 | -1,25% | 11.794,00 |
| 31.01.2024 | 24,83 | 25,55 | 24,69 | 24,71 | -0,70% | 188,00 |
| 30.01.2024 | 24,76 | 24,95 | 24,71 | 24,89 | 0,38% | 50,00 |
| 29.01.2024 | 24,96 | 24,99 | 24,56 | 24,79 | -0,44% | 100,00 |
| 26.01.2024 | 24,92 | 25,12 | 24,59 | 24,90 | -0,44% | - |
| 25.01.2024 | 24,74 | 25,01 | 24,58 | 25,01 | 1,13% | 149,00 |
| 24.01.2024 | 24,47 | 24,83 | 24,41 | 24,73 | 1,54% | 50,00 |
| 23.01.2024 | 24,49 | 24,96 | 24,27 | 24,36 | -0,25% | 711,00 |
| 22.01.2024 | 23,86 | 24,69 | 23,85 | 24,42 | 2,39% | - |
| 19.01.2024 | 24,57 | 24,68 | 23,69 | 23,85 | -2,99% | 147,00 |
| 18.01.2024 | 23,57 | 24,82 | 23,42 | 24,58 | 4,44% | 561,00 |
| 17.01.2024 | 23,47 | 23,55 | 23,22 | 23,54 | -0,51% | 170,00 |
| 16.01.2024 | 23,84 | 23,86 | 23,56 | 23,66 | -1,29% | - |
| 15.01.2024 | 23,87 | 24,19 | 23,68 | 23,97 | 0,55% | 200,00 |
| 12.01.2024 | 23,78 | 24,03 | 23,70 | 23,84 | 0,34% | 480,00 |
| 11.01.2024 | 23,91 | 24,02 | 23,51 | 23,76 | -0,21% | 600,00 |
| 10.01.2024 | 23,64 | 23,86 | 23,37 | 23,81 | 0,42% | 8,00 |
| 09.01.2024 | 24,08 | 24,15 | 23,68 | 23,71 | -1,70% | 169,00 |
| 08.01.2024 | 24,08 | 24,25 | 23,69 | 24,12 | -0,04% | 285,00 |
| 05.01.2024 | 25,13 | 25,15 | 23,89 | 24,13 | -4,23% | 452,00 |
| 04.01.2024 | 24,57 | 25,24 | 24,57 | 25,19 | 2,54% | 782,00 |
| 03.01.2024 | 25,02 | 25,07 | 24,33 | 24,57 | -1,84% | 99,00 |
| 02.01.2024 | 24,81 | 25,23 | 24,73 | 25,03 | 0,22% | 518,00 |
| 29.12.2023 | 24,89 | 24,98 | 24,76 | 24,97 | 0,50% | 3,00 |
| 28.12.2023 | 25,09 | 25,09 | 24,76 | 24,85 | -0,70% | 26,00 |
| 27.12.2023 | 25,07 | 25,16 | 24,78 | 25,02 | 0,06% | 611,00 |
| 22.12.2023 | 24,84 | 25,05 | 24,66 | 25,01 | 0,24% | 268,00 |
| 21.12.2023 | 25,04 | 25,14 | 24,65 | 24,95 | -0,26% | 93,00 |
| 20.12.2023 | 25,01 | 25,49 | 24,84 | 25,01 | -0,99% | 433,00 |
| 19.12.2023 | 25,23 | 25,33 | 25,03 | 25,26 | 0,16% | 298,00 |
| 18.12.2023 | 25,17 | 25,78 | 24,91 | 25,22 | 0,52% | 915,00 |
| 15.12.2023 | 25,09 | 25,66 | 25,07 | 25,09 | 0,08% | 2.641,00 |
| 14.12.2023 | 24,60 | 25,44 | 24,55 | 25,07 | 2,22% | 2.254,00 |
| 13.12.2023 | 24,63 | 25,10 | 24,28 | 24,53 | -0,63% | 363,00 |