24,775€
1,29%
Echtzeit-Aktienkurs Rexel S.A.
Bid:
Ask:
Aktienkurse zur Rexel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 24,66 | 24,95 | 24,44 | 24,63 | 0,67% | - |
| 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 |
| 09.01.2024 | 24,10 | 24,14 | 23,70 | 23,79 | -0,88% | 843.563,00 |
| 08.01.2024 | 24,10 | 24,24 | 23,70 | 24,00 | -0,66% | 839.570,00 |
| 05.01.2024 | 24,30 | 24,53 | 23,90 | 24,16 | -3,82% | 1.287.125,00 |
| 04.01.2024 | 24,60 | 25,17 | 24,60 | 25,12 | 2,07% | 493.609,00 |
| 03.01.2024 | 25,00 | 25,06 | 24,33 | 24,61 | -1,87% | 836.015,00 |
| 02.01.2024 | 24,74 | 25,23 | 24,73 | 25,08 | 1,25% | 529.285,00 |
| 29.12.2023 | 24,80 | 24,99 | 24,74 | 24,77 | -0,28% | 338.308,00 |
| 28.12.2023 | 25,00 | 25,10 | 24,76 | 24,84 | -0,64% | 653.915,00 |
| 27.12.2023 | 25,02 | 25,15 | 24,78 | 25,00 | 0,00% | 541.969,00 |
| 22.12.2023 | 24,86 | 25,02 | 24,67 | 25,00 | 0,52% | 488.582,00 |
| 21.12.2023 | 24,90 | 25,07 | 24,65 | 24,87 | -1,43% | 931.456,00 |
| 20.12.2023 | 25,30 | 25,49 | 25,00 | 25,23 | 0,04% | 491.070,00 |
| 19.12.2023 | 25,11 | 25,32 | 25,03 | 25,22 | 0,12% | 782.176,00 |
| 18.12.2023 | 25,00 | 25,77 | 24,93 | 25,19 | 0,04% | 894.083,00 |
| 15.12.2023 | 25,32 | 25,64 | 25,18 | 25,18 | -0,08% | 1.577.379,00 |
| 14.12.2023 | 24,62 | 25,44 | 24,62 | 25,20 | 3,62% | 1.755.664,00 |
| 13.12.2023 | 24,66 | 25,09 | 24,32 | 24,32 | -1,26% | 1.515.506,00 |
| 12.12.2023 | 24,46 | 24,80 | 24,39 | 24,63 | 1,07% | 1.094.203,00 |
| 11.12.2023 | 23,88 | 24,78 | 23,88 | 24,37 | 2,14% | 1.467.680,00 |
| 08.12.2023 | 23,35 | 23,86 | 23,02 | 23,86 | 1,71% | 1.000.576,00 |
| 07.12.2023 | 22,91 | 23,58 | 22,87 | 23,46 | 1,78% | 992.702,00 |
| 06.12.2023 | 22,90 | 23,10 | 22,75 | 23,05 | 0,83% | 949.209,00 |
| 05.12.2023 | 22,01 | 22,86 | 22,00 | 22,86 | 3,25% | 998.122,00 |
| 04.12.2023 | 22,32 | 22,52 | 22,10 | 22,14 | -1,12% | 627.694,00 |
| 01.12.2023 | 22,14 | 22,64 | 22,14 | 22,39 | 1,17% | 649.467,00 |
| 30.11.2023 | 21,90 | 22,20 | 21,78 | 22,13 | 1,33% | 1.101.611,00 |