27,980€
3,86%
Echtzeit-Aktienkurs Rexel S.A.
Bid:
Ask:
Aktienkurse zur Rexel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 27,14 | 27,14 | 27,14 | 27,14 | 0,74% | - |
| 09.05.2024 | 26,94 | 26,94 | 26,94 | 26,94 | -2,07% | - |
| 08.05.2024 | 26,52 | 27,51 | 26,52 | 27,51 | 5,56% | 65,00 |
| 07.05.2024 | 26,06 | 26,06 | 26,06 | 26,06 | 1,24% | - |
| 06.05.2024 | 25,74 | 25,74 | 25,74 | 25,74 | 2,96% | - |
| 03.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 3,56% | - |
| 02.05.2024 | 24,14 | 24,14 | 24,14 | 24,14 | -4,85% | - |
| 30.04.2024 | 25,37 | 25,37 | 25,37 | 25,37 | 0,67% | - |
| 29.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 3,92% | - |
| 26.04.2024 | 24,25 | 24,25 | 24,25 | 24,25 | -0,82% | - |
| 25.04.2024 | 24,45 | 24,45 | 24,45 | 24,45 | -0,24% | - |
| 24.04.2024 | 24,51 | 24,51 | 24,51 | 24,51 | 0,62% | - |
| 23.04.2024 | 23,94 | 24,36 | 23,94 | 24,36 | 2,87% | 1,00 |
| 22.04.2024 | 23,68 | 23,68 | 23,68 | 23,68 | -0,75% | - |
| 19.04.2024 | 23,86 | 23,86 | 23,86 | 23,86 | 2,18% | - |
| 18.04.2024 | 23,35 | 23,35 | 23,35 | 23,35 | -2,42% | - |
| 17.04.2024 | 23,93 | 23,93 | 23,93 | 23,93 | 0,76% | - |
| 16.04.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 0,30% | - |
| 15.04.2024 | 23,68 | 23,68 | 23,68 | 23,68 | -2,19% | - |
| 12.04.2024 | 24,21 | 24,21 | 24,21 | 24,21 | -2,54% | - |
| 11.04.2024 | 24,84 | 24,84 | 24,84 | 24,84 | 1,31% | - |
| 10.04.2024 | 24,52 | 24,52 | 24,52 | 24,52 | 0,91% | - |
| 09.04.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 1,97% | - |
| 08.04.2024 | 23,83 | 23,83 | 23,83 | 23,83 | -0,46% | - |
| 05.04.2024 | 23,94 | 23,94 | 23,94 | 23,94 | -1,60% | - |
| 04.04.2024 | 24,33 | 24,33 | 24,33 | 24,33 | -0,25% | - |
| 03.04.2024 | 24,39 | 24,39 | 24,39 | 24,39 | -1,37% | - |
| 02.04.2024 | 24,73 | 24,73 | 24,73 | 24,73 | 0,20% | - |
| 28.03.2024 | 24,68 | 24,68 | 24,68 | 24,68 | -1,59% | - |
| 27.03.2024 | 25,08 | 25,08 | 25,08 | 25,08 | 0,60% | - |
| 26.03.2024 | 24,78 | 24,93 | 24,78 | 24,93 | -0,28% | 3.000,00 |
| 25.03.2024 | 25,15 | 25,15 | 25,00 | 25,00 | -1,30% | 230,00 |
| 22.03.2024 | 25,02 | 25,33 | 25,02 | 25,33 | 2,97% | 500,00 |
| 21.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 3,58% | 260,00 |
| 20.03.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -1,41% | - |
| 19.03.2024 | 24,09 | 24,09 | 24,09 | 24,09 | -1,43% | - |
| 18.03.2024 | 24,44 | 24,44 | 24,44 | 24,44 | 0,00% | - |
| 15.03.2024 | 24,44 | 24,44 | 24,44 | 24,44 | 1,50% | - |
| 14.03.2024 | 24,08 | 24,08 | 24,08 | 24,08 | 0,84% | - |
| 13.03.2024 | 23,88 | 23,88 | 23,88 | 23,88 | 2,45% | - |
| 12.03.2024 | 23,31 | 23,31 | 23,31 | 23,31 | -0,85% | - |
| 11.03.2024 | 23,51 | 23,51 | 23,51 | 23,51 | 0,04% | - |
| 08.03.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,82% | - |
| 07.03.2024 | 23,31 | 23,31 | 23,31 | 23,31 | 0,00% | - |
| 06.03.2024 | 23,03 | 23,31 | 23,03 | 23,31 | 0,09% | 675,00 |
| 05.03.2024 | 23,29 | 23,29 | 23,29 | 23,29 | -0,68% | - |
| 04.03.2024 | 23,45 | 23,45 | 23,45 | 23,45 | -1,14% | - |
| 01.03.2024 | 23,72 | 23,72 | 23,72 | 23,72 | -0,34% | - |
| 29.02.2024 | 23,42 | 23,80 | 23,42 | 23,80 | 0,68% | 400,00 |
| 28.02.2024 | 23,64 | 23,64 | 23,64 | 23,64 | 0,08% | - |
| 27.02.2024 | 23,62 | 23,62 | 23,62 | 23,62 | -1,75% | - |
| 26.02.2024 | 24,04 | 24,04 | 24,04 | 24,04 | -0,29% | 500,00 |
| 23.02.2024 | 24,11 | 24,11 | 24,11 | 24,11 | -0,45% | - |
| 22.02.2024 | 24,22 | 24,22 | 24,22 | 24,22 | 0,17% | - |
| 21.02.2024 | 23,83 | 24,43 | 23,83 | 24,18 | 0,67% | 202,00 |
| 20.02.2024 | 24,02 | 24,02 | 24,02 | 24,02 | -1,44% | 1,00 |
| 19.02.2024 | 24,79 | 24,79 | 24,37 | 24,37 | 0,16% | 1,00 |
| 16.02.2024 | 24,33 | 24,33 | 24,33 | 24,33 | 3,97% | - |
| 15.02.2024 | 23,86 | 23,86 | 23,40 | 23,40 | -3,62% | 300,00 |
| 14.02.2024 | 24,28 | 24,28 | 24,28 | 24,28 | 0,62% | - |
| 13.02.2024 | 25,08 | 25,08 | 24,13 | 24,13 | -5,00% | 100,00 |
| 12.02.2024 | 25,38 | 25,40 | 25,38 | 25,40 | 2,79% | 400,00 |
| 09.02.2024 | 24,71 | 24,71 | 24,71 | 24,71 | 2,83% | - |
| 08.02.2024 | 24,03 | 24,03 | 24,03 | 24,03 | 1,52% | - |
| 07.02.2024 | 23,67 | 23,67 | 23,67 | 23,67 | 0,13% | - |
| 06.02.2024 | 23,64 | 23,64 | 23,64 | 23,64 | -1,62% | - |
| 05.02.2024 | 24,03 | 24,03 | 24,03 | 24,03 | -1,64% | - |
| 02.02.2024 | 24,43 | 24,43 | 24,43 | 24,43 | 0,25% | - |
| 01.02.2024 | 24,45 | 24,45 | 24,03 | 24,37 | -1,06% | 300,00 |
| 31.01.2024 | 24,63 | 24,63 | 24,63 | 24,63 | 0,78% | - |
| 30.01.2024 | 24,44 | 24,44 | 24,44 | 24,44 | -0,89% | - |
| 29.01.2024 | 24,66 | 24,66 | 24,66 | 24,66 | 0,37% | - |
| 26.01.2024 | 24,57 | 24,57 | 24,57 | 24,57 | 0,24% | - |
| 25.01.2024 | 24,51 | 24,51 | 24,51 | 24,51 | 1,36% | - |
| 24.01.2024 | 24,18 | 24,18 | 24,18 | 24,18 | -0,04% | - |
| 23.01.2024 | 24,19 | 24,19 | 24,19 | 24,19 | 1,81% | - |
| 22.01.2024 | 23,76 | 23,76 | 23,76 | 23,76 | -0,67% | - |
| 19.01.2024 | 24,36 | 24,36 | 23,92 | 23,92 | 1,92% | - |
| 18.01.2024 | 23,47 | 23,47 | 23,47 | 23,47 | 1,08% | - |
| 17.01.2024 | 23,22 | 23,22 | 23,22 | 23,22 | -1,57% | - |
| 16.01.2024 | 23,59 | 23,59 | 23,59 | 23,59 | -1,01% | - |
| 15.01.2024 | 23,83 | 23,83 | 23,83 | 23,83 | 0,21% | - |
| 12.01.2024 | 23,67 | 23,78 | 23,67 | 23,78 | -0,38% | - |
| 11.01.2024 | 23,87 | 23,87 | 23,87 | 23,87 | 0,89% | - |
| 10.01.2024 | 23,66 | 23,66 | 23,66 | 23,66 | -0,38% | - |
| 09.01.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -1,08% | - |
| 08.01.2024 | 24,01 | 24,01 | 24,01 | 24,01 | -2,91% | - |
| 05.01.2024 | 24,73 | 24,73 | 24,73 | 24,73 | 1,52% | - |
| 04.01.2024 | 24,36 | 24,36 | 24,36 | 24,36 | -1,89% | - |
| 03.01.2024 | 24,83 | 24,83 | 24,83 | 24,83 | -1,08% | - |
| 02.01.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 2,07% | - |
| 29.12.2023 | 24,59 | 24,59 | 24,59 | 24,59 | -0,65% | - |
| 28.12.2023 | 24,75 | 24,75 | 24,75 | 24,75 | 0,00% | - |
| 27.12.2023 | 24,75 | 24,75 | 24,75 | 24,75 | 0,24% | - |
| 22.12.2023 | 24,69 | 24,69 | 24,69 | 24,69 | -0,60% | - |
| 21.12.2023 | 24,84 | 24,84 | 24,84 | 24,84 | -1,66% | - |
| 20.12.2023 | 25,26 | 25,26 | 25,26 | 25,26 | 0,84% | - |
| 19.12.2023 | 25,05 | 25,05 | 25,05 | 25,05 | -0,04% | - |
| 18.12.2023 | 25,25 | 25,25 | 25,06 | 25,06 | 0,44% | 125,00 |
| 15.12.2023 | 24,95 | 24,95 | 24,95 | 24,95 | 1,75% | - |