Echtzeit-Aktienkurs Rexnord Corp.
Bid:
Ask:
Aktienkurse zur Rexnord Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 44,86 | 45,10 | 44,84 | 44,91 | -0,72% | - |
| 25.02.2021 | 45,25 | 45,25 | 45,18 | 45,24 | -1,89% | - |
| 24.02.2021 | 46,04 | 46,12 | 46,04 | 46,11 | 0,70% | - |
| 23.02.2021 | 45,47 | 46,21 | 0,00 | 45,79 | -0,26% | - |
| 22.02.2021 | 45,64 | 46,16 | 45,64 | 45,91 | -1,08% | - |
| 19.02.2021 | 46,04 | 47,10 | 45,57 | 46,41 | 1,44% | - |
| 18.02.2021 | 45,63 | 46,20 | 45,06 | 45,75 | -2,75% | - |
| 17.02.2021 | 47,04 | 47,08 | 46,99 | 47,04 | 4,34% | - |
| 16.02.2021 | 45,32 | 45,69 | 44,36 | 45,09 | 8,76% | - |
| 12.02.2021 | 41,00 | 41,77 | 40,91 | 41,46 | 0,84% | - |
| 11.02.2021 | 40,99 | 41,25 | 40,17 | 41,11 | 0,37% | - |
| 10.02.2021 | 40,84 | 41,13 | 40,30 | 40,96 | -0,69% | - |
| 09.02.2021 | 41,00 | 41,61 | 40,93 | 41,25 | -1,26% | - |
| 08.02.2021 | 41,82 | 41,89 | 41,24 | 41,77 | -0,14% | - |
| 05.02.2021 | 41,58 | 41,98 | 41,36 | 41,83 | -0,13% | - |
| 04.02.2021 | 40,17 | 41,92 | 40,07 | 41,89 | 6,39% | - |
| 03.02.2021 | 39,13 | 39,61 | 38,73 | 39,37 | -1,70% | - |
| 02.02.2021 | 40,32 | 40,85 | 39,87 | 40,05 | 3,14% | - |
| 01.02.2021 | 37,78 | 39,11 | 37,28 | 38,83 | 1,54% | - |
| 29.01.2021 | 37,92 | 38,92 | 37,30 | 38,24 | -0,82% | - |
| 28.01.2021 | 38,27 | 39,25 | 0,00 | 38,56 | 2,09% | - |
| 27.01.2021 | 38,97 | 39,17 | 37,50 | 37,77 | -6,67% | - |
| 26.01.2021 | 41,22 | 41,45 | 39,94 | 40,47 | -3,36% | - |
| 25.01.2021 | 42,04 | 42,18 | 41,06 | 41,87 | -1,23% | - |
| 22.01.2021 | 41,87 | 42,61 | 41,76 | 42,39 | 2,79% | - |
| 21.01.2021 | 41,37 | 41,37 | 41,24 | 41,24 | -1,17% | - |
| 20.01.2021 | 42,20 | 42,41 | 41,25 | 41,73 | -0,89% | - |
| 19.01.2021 | 42,66 | 42,86 | 41,55 | 42,11 | -2,00% | - |
| 15.01.2021 | 43,58 | 43,99 | 42,95 | 42,97 | -4,28% | - |
| 14.01.2021 | 44,55 | 45,30 | 44,19 | 44,89 | 0,94% | - |
| 13.01.2021 | 44,68 | 45,21 | 44,28 | 44,47 | -5,11% | - |
| 12.01.2021 | 46,93 | 46,95 | 45,70 | 46,86 | 2,27% | - |
| 11.01.2021 | 44,02 | 49,24 | 43,78 | 45,82 | 2,79% | - |
| 08.01.2021 | 43,96 | 44,90 | 43,72 | 44,58 | 1,07% | - |
| 07.01.2021 | 42,28 | 44,32 | 42,27 | 44,11 | 5,84% | - |
| 06.01.2021 | 41,72 | 41,89 | 0,00 | 41,67 | 4,66% | - |
| 05.01.2021 | 39,18 | 40,00 | 38,96 | 39,82 | 2,55% | - |
| 04.01.2021 | 39,87 | 39,87 | 38,41 | 38,83 | -2,17% | - |
| 31.12.2020 | 39,53 | 39,78 | 39,38 | 39,69 | 0,77% | - |
| 30.12.2020 | 39,83 | 40,01 | 39,29 | 39,38 | 1,21% | - |
| 29.12.2020 | 38,91 | 38,91 | 38,91 | 38,91 | -2,69% | - |
| 28.12.2020 | 40,10 | 40,12 | 38,88 | 39,99 | 2,92% | - |
| 24.12.2020 | 38,90 | 40,26 | 37,86 | 38,85 | -0,24% | - |
| 23.12.2020 | 38,69 | 39,42 | 38,64 | 38,95 | 1,76% | - |
| 22.12.2020 | 38,28 | 38,38 | 37,85 | 38,27 | -0,22% | - |
| 21.12.2020 | 37,16 | 38,58 | 37,08 | 38,36 | 2,33% | - |
| 18.12.2020 | 37,64 | 38,06 | 36,95 | 37,48 | -0,60% | - |
| 17.12.2020 | 37,84 | 37,90 | 37,32 | 37,71 | 0,25% | - |
| 16.12.2020 | 38,48 | 38,50 | 37,43 | 37,61 | -1,97% | - |
| 15.12.2020 | 38,03 | 38,46 | 37,70 | 38,37 | 2,65% | - |
| 14.12.2020 | 38,49 | 38,52 | 37,34 | 37,38 | -2,07% | - |
| 11.12.2020 | 38,06 | 38,34 | 37,82 | 38,17 | -0,01% | - |
| 10.12.2020 | 37,94 | 38,31 | 37,62 | 38,17 | 0,49% | - |
| 09.12.2020 | 38,55 | 38,65 | 37,67 | 37,99 | -0,90% | - |
| 08.12.2020 | 38,72 | 39,40 | 38,24 | 38,33 | -0,87% | - |
| 07.12.2020 | 39,06 | 39,11 | 38,46 | 38,67 | -0,05% | - |
| 04.12.2020 | 38,44 | 38,96 | 38,28 | 38,69 | 3,11% | - |
| 03.12.2020 | 38,06 | 38,59 | 37,52 | 37,52 | -0,90% | - |
| 02.12.2020 | 37,66 | 39,06 | 37,42 | 37,86 | -0,53% | - |
| 01.12.2020 | 38,13 | 38,13 | 38,06 | 38,06 | 1,82% | - |
| 30.11.2020 | 37,67 | 38,02 | 37,36 | 37,38 | -1,51% | - |
| 27.11.2020 | 38,18 | 39,02 | 37,88 | 37,96 | -1,65% | - |
| 25.11.2020 | 38,66 | 39,08 | 37,72 | 38,59 | -1,54% | - |
| 24.11.2020 | 39,04 | 39,57 | 38,90 | 39,20 | 3,87% | - |
| 23.11.2020 | 38,03 | 38,13 | 37,71 | 37,74 | -0,01% | - |
| 20.11.2020 | 37,33 | 37,91 | 37,19 | 37,74 | -1,49% | - |
| 19.11.2020 | 37,40 | 38,32 | 36,99 | 38,31 | 0,59% | - |
| 18.11.2020 | 38,74 | 38,78 | 38,02 | 38,09 | -2,12% | - |
| 17.11.2020 | 37,45 | 38,91 | 37,45 | 38,91 | 1,55% | - |
| 16.11.2020 | 38,10 | 38,49 | 37,95 | 38,32 | 3,07% | - |
| 13.11.2020 | 36,89 | 37,46 | 36,52 | 37,18 | 3,06% | - |
| 12.11.2020 | 36,08 | 36,08 | 36,07 | 36,07 | -2,02% | - |
| 11.11.2020 | 36,50 | 37,05 | 36,30 | 36,82 | -1,33% | - |
| 10.11.2020 | 37,52 | 37,65 | 36,72 | 37,31 | 1,23% | - |
| 09.11.2020 | 37,57 | 37,83 | 36,59 | 36,86 | 5,22% | - |
| 06.11.2020 | 35,10 | 35,35 | 34,79 | 35,03 | 0,60% | - |
| 05.11.2020 | 34,34 | 35,14 | 34,25 | 34,82 | 3,55% | - |
| 04.11.2020 | 33,52 | 34,22 | 0,00 | 33,62 | -4,13% | - |
| 03.11.2020 | 34,16 | 35,34 | 34,14 | 35,07 | 2,86% | - |
| 02.11.2020 | 0,00 | 34,19 | 0,00 | 34,10 | 6,50% | - |
| 30.10.2020 | 32,18 | 32,54 | 31,59 | 32,02 | 0,58% | - |
| 29.10.2020 | 30,97 | 32,09 | 30,87 | 31,83 | 3,48% | - |
| 28.10.2020 | 29,78 | 31,06 | 29,73 | 30,76 | -1,49% | - |
| 27.10.2020 | 31,76 | 31,89 | 30,91 | 31,23 | -2,42% | - |
| 26.10.2020 | 31,94 | 32,05 | 31,53 | 32,00 | -2,74% | - |
| 23.10.2020 | 32,32 | 32,90 | 32,26 | 32,90 | 4,02% | - |
| 22.10.2020 | 32,01 | 32,40 | 31,63 | 31,63 | 2,08% | - |
| 21.10.2020 | 31,78 | 32,02 | 30,99 | 30,99 | 0,13% | - |
| 20.10.2020 | 31,76 | 32,06 | 30,95 | 30,95 | -0,13% | - |
| 19.10.2020 | 32,26 | 32,56 | 30,99 | 30,99 | -3,43% | - |
| 16.10.2020 | 32,55 | 32,73 | 32,06 | 32,09 | 2,12% | - |
| 15.10.2020 | 31,45 | 32,33 | 31,30 | 31,42 | 0,50% | - |
| 14.10.2020 | 31,97 | 32,20 | 31,27 | 31,27 | -1,04% | - |
| 13.10.2020 | 31,96 | 32,13 | 31,54 | 31,60 | -2,90% | - |
| 12.10.2020 | 32,59 | 32,83 | 32,32 | 32,54 | 2,07% | - |
| 09.10.2020 | 32,04 | 32,29 | 31,81 | 31,88 | 0,25% | - |
| 08.10.2020 | 32,04 | 32,19 | 31,44 | 31,80 | -0,58% | - |
| 07.10.2020 | 32,01 | 32,13 | 31,46 | 31,99 | 2,73% | - |
| 06.10.2020 | 31,14 | 31,14 | 31,14 | 31,14 | -0,72% | - |
| 05.10.2020 | 0,00 | 31,37 | 0,00 | 31,36 | 3,70% | - |