24,665€
0,26%
Echtzeit-Aktienkurs REXEL S.A. INH. EO 5
Bid:
Ask:
Aktienkurse zur REXEL S.A. INH. EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 24,57 | 24,94 | 24,44 | 24,67 | 0,26% | - |
| 23.04.2024 | 24,30 | 24,72 | 24,09 | 24,60 | 1,23% | - |
| 22.04.2024 | 24,06 | 24,42 | 23,85 | 24,30 | 1,52% | - |
| 19.04.2024 | 24,10 | 24,14 | 23,65 | 23,94 | -0,66% | - |
| 18.04.2024 | 23,63 | 24,20 | 23,63 | 24,10 | 1,97% | - |
| 17.04.2024 | 23,89 | 24,35 | 23,60 | 23,63 | -1,07% | - |
| 16.04.2024 | 23,91 | 23,94 | 23,50 | 23,89 | 0,02% | - |
| 15.04.2024 | 23,87 | 24,59 | 23,87 | 23,88 | 0,19% | - |
| 12.04.2024 | 24,29 | 24,58 | 23,82 | 23,84 | -1,87% | 100,00 |
| 11.04.2024 | 25,14 | 25,29 | 24,01 | 24,29 | -3,25% | - |
| 10.04.2024 | 24,79 | 25,33 | 24,61 | 25,11 | 1,17% | - |
| 09.04.2024 | 24,56 | 24,95 | 24,43 | 24,82 | 1,04% | - |
| 08.04.2024 | 24,13 | 24,72 | 24,10 | 24,56 | 1,78% | - |
| 05.04.2024 | 24,14 | 24,24 | 23,91 | 24,13 | -0,02% | - |
| 04.04.2024 | 24,61 | 24,67 | 24,13 | 24,14 | -1,97% | - |
| 03.04.2024 | 24,70 | 24,76 | 24,04 | 24,62 | -0,57% | - |
| 02.04.2024 | 25,05 | 25,25 | 24,65 | 24,76 | -1,16% | - |
| 28.03.2024 | 25,03 | 25,33 | 24,95 | 25,05 | -0,02% | - |
| 27.03.2024 | 24,98 | 25,29 | 24,83 | 25,06 | 0,30% | - |
| 26.03.2024 | 24,96 | 25,03 | 24,71 | 24,98 | 0,08% | - |
| 25.03.2024 | 25,35 | 25,35 | 24,94 | 24,96 | -1,54% | - |
| 22.03.2024 | 25,31 | 25,50 | 25,10 | 25,35 | 0,16% | - |
| 21.03.2024 | 24,85 | 25,38 | 24,71 | 25,31 | 2,22% | - |
| 20.03.2024 | 24,04 | 24,83 | 23,99 | 24,76 | 3,00% | - |
| 19.03.2024 | 24,40 | 24,50 | 23,86 | 24,04 | -1,48% | - |
| 18.03.2024 | 24,82 | 24,96 | 24,38 | 24,40 | -1,55% | 850,00 |
| 15.03.2024 | 24,71 | 25,17 | 24,65 | 24,79 | 0,30% | - |
| 14.03.2024 | 24,37 | 24,80 | 24,34 | 24,71 | 1,40% | - |
| 13.03.2024 | 24,17 | 24,51 | 23,84 | 24,37 | 0,72% | - |
| 12.03.2024 | 23,51 | 24,29 | 23,51 | 24,20 | 2,91% | - |
| 11.03.2024 | 23,68 | 23,70 | 23,16 | 23,51 | -0,82% | - |
| 08.03.2024 | 23,58 | 23,81 | 23,51 | 23,71 | 0,55% | - |
| 07.03.2024 | 23,44 | 23,80 | 23,17 | 23,58 | 0,47% | - |
| 06.03.2024 | 23,24 | 23,49 | 22,98 | 23,47 | 0,86% | - |
| 05.03.2024 | 23,46 | 23,89 | 23,11 | 23,27 | -1,04% | - |
| 04.03.2024 | 23,74 | 23,77 | 23,26 | 23,51 | -0,84% | - |
| 01.03.2024 | 23,76 | 24,10 | 23,27 | 23,71 | -0,21% | - |
| 29.02.2024 | 23,66 | 24,09 | 23,61 | 23,76 | 0,57% | - |
| 28.02.2024 | 23,88 | 24,11 | 23,52 | 23,63 | -1,17% | - |
| 27.02.2024 | 23,86 | 24,01 | 23,63 | 23,91 | 0,21% | - |
| 26.02.2024 | 24,34 | 24,35 | 23,76 | 23,86 | -2,05% | - |
| 23.02.2024 | 24,38 | 24,69 | 24,30 | 24,36 | -0,10% | - |
| 22.02.2024 | 24,28 | 24,68 | 24,15 | 24,38 | 0,29% | - |
| 21.02.2024 | 24,07 | 24,54 | 24,07 | 24,31 | 1,02% | - |
| 20.02.2024 | 24,26 | 24,55 | 23,93 | 24,07 | -0,80% | - |
| 19.02.2024 | 24,99 | 25,02 | 24,13 | 24,26 | -2,90% | - |
| 16.02.2024 | 23,97 | 25,05 | 23,97 | 24,99 | 4,13% | - |
| 15.02.2024 | 23,99 | 24,35 | 23,42 | 24,00 | -0,08% | - |
| 14.02.2024 | 24,17 | 24,49 | 23,76 | 24,02 | -0,64% | - |
| 13.02.2024 | 25,29 | 25,36 | 23,77 | 24,17 | -4,32% | - |
| 12.02.2024 | 25,15 | 25,58 | 25,12 | 25,26 | 0,36% | - |
| 09.02.2024 | 24,94 | 25,22 | 24,82 | 25,17 | 0,92% | - |
| 08.02.2024 | 24,32 | 25,19 | 24,30 | 24,94 | 2,99% | - |
| 07.02.2024 | 23,93 | 24,34 | 23,90 | 24,22 | 1,19% | - |
| 06.02.2024 | 23,96 | 24,20 | 23,85 | 23,93 | 0,00% | - |
| 05.02.2024 | 24,32 | 24,37 | 23,74 | 23,93 | -1,42% | - |
| 02.02.2024 | 24,46 | 24,74 | 24,07 | 24,28 | -1,24% | - |
| 01.02.2024 | 24,75 | 25,15 | 24,06 | 24,58 | -1,13% | 100,00 |
| 31.01.2024 | 24,88 | 25,55 | 24,82 | 24,86 | 0,04% | - |
| 30.01.2024 | 24,76 | 24,95 | 24,71 | 24,85 | 0,36% | - |
| 29.01.2024 | 24,85 | 24,96 | 24,56 | 24,76 | -0,58% | - |
| 26.01.2024 | 24,97 | 25,13 | 24,59 | 24,91 | -0,26% | - |
| 25.01.2024 | 24,72 | 24,99 | 24,57 | 24,97 | 0,91% | - |
| 24.01.2024 | 24,33 | 24,81 | 24,33 | 24,75 | 1,58% | - |
| 23.01.2024 | 24,43 | 24,97 | 24,27 | 24,36 | -0,29% | - |
| 22.01.2024 | 23,92 | 24,70 | 23,83 | 24,43 | 2,52% | - |
| 19.01.2024 | 24,55 | 24,70 | 23,70 | 23,83 | -3,03% | - |
| 18.01.2024 | 23,54 | 24,83 | 23,41 | 24,58 | 4,40% | - |
| 17.01.2024 | 23,66 | 23,66 | 23,21 | 23,54 | -0,61% | 50,00 |
| 16.01.2024 | 23,78 | 23,89 | 23,56 | 23,69 | -0,98% | - |
| 15.01.2024 | 23,79 | 24,19 | 23,68 | 23,92 | 0,69% | - |
| 12.01.2024 | 23,68 | 24,03 | 23,68 | 23,76 | 0,47% | - |
| 11.01.2024 | 23,75 | 24,02 | 23,51 | 23,65 | -0,42% | - |
| 10.01.2024 | 23,71 | 23,85 | 23,37 | 23,75 | 0,15% | - |
| 09.01.2024 | 24,01 | 24,15 | 23,70 | 23,71 | -1,33% | - |
| 08.01.2024 | 24,12 | 24,25 | 23,69 | 24,03 | -0,37% | - |
| 05.01.2024 | 25,13 | 25,13 | 23,89 | 24,12 | -4,00% | - |
| 04.01.2024 | 24,56 | 25,20 | 24,53 | 25,13 | 2,32% | - |
| 03.01.2024 | 25,01 | 25,08 | 24,33 | 24,56 | -1,94% | - |
| 02.01.2024 | 24,95 | 25,23 | 24,73 | 25,04 | 0,36% | - |
| 29.12.2023 | 24,81 | 24,98 | 24,76 | 24,95 | 0,56% | - |
| 28.12.2023 | 25,05 | 25,07 | 24,76 | 24,81 | -0,70% | - |
| 27.12.2023 | 25,09 | 25,16 | 24,78 | 24,99 | 0,06% | - |
| 22.12.2023 | 24,88 | 25,03 | 24,66 | 24,97 | 0,38% | - |
| 21.12.2023 | 25,00 | 25,16 | 24,65 | 24,88 | -0,50% | - |
| 20.12.2023 | 25,25 | 25,49 | 24,87 | 25,00 | -0,85% | 150,00 |
| 19.12.2023 | 25,20 | 25,33 | 25,06 | 25,22 | 0,20% | - |
| 18.12.2023 | 25,12 | 25,78 | 24,94 | 25,17 | 0,18% | - |
| 15.12.2023 | 25,16 | 25,66 | 25,11 | 25,12 | 0,20% | - |
| 14.12.2023 | 24,50 | 25,44 | 24,50 | 25,07 | 2,35% | 54,00 |
| 13.12.2023 | 24,60 | 25,10 | 24,27 | 24,50 | -0,55% | - |
| 12.12.2023 | 24,37 | 24,82 | 24,37 | 24,63 | 1,19% | - |
| 11.12.2023 | 23,90 | 24,78 | 23,87 | 24,34 | 1,97% | - |
| 08.12.2023 | 23,47 | 23,91 | 23,03 | 23,87 | 1,83% | - |
| 07.12.2023 | 22,97 | 23,59 | 22,94 | 23,44 | 1,94% | - |
| 06.12.2023 | 22,87 | 23,10 | 22,76 | 23,00 | 0,57% | - |
| 05.12.2023 | 22,18 | 22,88 | 22,05 | 22,87 | 3,23% | - |
| 04.12.2023 | 22,39 | 22,52 | 22,11 | 22,15 | -1,31% | - |
| 01.12.2023 | 22,22 | 22,64 | 22,16 | 22,45 | 1,40% | - |
| 30.11.2023 | 21,91 | 22,20 | 21,77 | 22,14 | 1,28% | - |