Rexel S.A.
[WKN: A0MM7Q | ISIN: FR0010451203]
Aktienkurse
25,010€ 0,24%
Echtzeit-Aktienkurs Rexel S.A.
Bid: Ask:

Aktienkurse zur Rexel S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 25,05 25,33 24,95 25,06 0,00% -
27.03.2024 24,99 25,28 24,84 25,06 0,40% -
26.03.2024 25,03 25,04 24,72 24,96 -0,06% -
25.03.2024 25,35 25,35 24,94 24,97 -1,52% -
22.03.2024 25,22 25,50 25,12 25,36 0,28% -
21.03.2024 24,89 25,37 24,77 25,29 1,89% -
20.03.2024 23,96 24,83 23,95 24,82 3,42% -
19.03.2024 24,34 24,48 23,86 24,00 -1,50% -
18.03.2024 24,84 24,96 24,35 24,36 -1,81% -
15.03.2024 24,68 25,16 24,65 24,81 0,43% -
14.03.2024 24,39 24,80 24,35 24,71 1,37% -
13.03.2024 24,20 24,51 23,85 24,37 0,66% -
12.03.2024 23,55 24,28 23,52 24,21 3,13% -
11.03.2024 23,66 23,67 23,15 23,48 -0,82% -
08.03.2024 23,56 23,80 23,51 23,67 0,45% -
07.03.2024 23,37 23,78 23,16 23,57 0,47% -
06.03.2024 23,00 23,51 22,98 23,46 1,03% -
05.03.2024 23,45 23,89 23,11 23,22 -1,40% -
04.03.2024 23,73 23,75 23,26 23,55 -0,88% -
01.03.2024 23,85 24,11 23,28 23,76 -0,17% -
29.02.2024 23,67 24,07 23,61 23,80 0,63% -
28.02.2024 23,86 24,12 23,52 23,65 -0,96% -
27.02.2024 23,81 24,00 23,63 23,88 0,08% 1.000,00
26.02.2024 24,30 24,33 23,78 23,86 -1,97% -
23.02.2024 24,40 24,68 24,30 24,34 -0,31% -
22.02.2024 24,45 24,67 24,15 24,41 0,35% -
21.02.2024 24,12 24,53 24,09 24,33 0,95% -
20.02.2024 24,24 24,54 23,92 24,10 -0,70% -
19.02.2024 24,99 24,99 24,14 24,27 -2,76% -
16.02.2024 24,03 25,06 24,03 24,96 4,00% -
15.02.2024 24,10 24,36 23,42 24,00 -0,31% 175,00
14.02.2024 24,22 24,53 23,74 24,07 -0,43% -
13.02.2024 25,26 25,42 23,77 24,18 -4,37% -
12.02.2024 25,15 25,58 25,14 25,28 0,42% -
09.02.2024 24,92 25,23 24,81 25,18 0,92% -
08.02.2024 24,35 25,18 24,33 24,95 2,49% -
07.02.2024 23,94 24,37 23,88 24,34 1,61% -
06.02.2024 23,96 24,20 23,86 23,96 0,04% -
05.02.2024 24,30 24,34 23,74 23,95 -1,60% -
02.02.2024 24,54 24,74 24,07 24,34 -0,67% -
01.02.2024 24,65 25,14 24,10 24,50 -0,89% -
31.01.2024 24,83 25,56 24,69 24,72 -0,66% -
30.01.2024 24,76 24,95 24,71 24,89 0,40% -
29.01.2024 24,86 24,99 24,57 24,79 -0,48% -
26.01.2024 24,93 25,11 24,59 24,91 -0,40% -
25.01.2024 24,74 25,01 24,56 25,01 1,17% -
24.01.2024 24,47 24,83 24,41 24,72 1,50% -
23.01.2024 24,49 24,96 24,27 24,35 -0,23% -
22.01.2024 23,86 24,69 23,85 24,41 2,35% -
19.01.2024 24,57 24,68 23,69 23,85 -2,93% -
18.01.2024 23,57 24,82 23,43 24,57 4,42% -
17.01.2024 23,47 23,55 23,23 23,53 -0,59% -
16.01.2024 23,84 23,88 23,56 23,67 -1,21% -
15.01.2024 23,87 24,18 23,64 23,96 0,50% -
12.01.2024 23,78 24,03 23,64 23,84 0,38% -
11.01.2024 23,92 24,02 23,52 23,75 -0,21% -
10.01.2024 23,63 23,85 23,37 23,80 0,36% -
09.01.2024 24,08 24,15 23,68 23,71 -1,68% -
08.01.2024 24,09 24,25 23,69 24,12 -0,08% -
05.01.2024 25,13 25,15 23,89 24,14 -4,15% -
04.01.2024 24,57 25,24 24,57 25,18 2,48% -
03.01.2024 25,02 25,07 24,33 24,57 -1,80% 2.400,00
02.01.2024 24,81 25,22 24,73 25,02 0,32% -
29.12.2023 24,88 24,98 24,76 24,94 0,38% -
28.12.2023 25,08 25,11 24,75 24,85 -0,74% -
27.12.2023 25,07 25,16 24,78 25,03 0,06% -
22.12.2023 24,83 25,05 24,67 25,02 0,30% -
21.12.2023 25,10 25,14 24,65 24,94 -0,30% -
20.12.2023 25,06 25,49 24,84 25,02 -0,93% 800,00
19.12.2023 25,23 25,32 25,02 25,25 -0,36% -
18.12.2023 25,12 25,77 24,93 25,34 0,96% -
15.12.2023 25,11 25,65 25,08 25,10 0,20% -
14.12.2023 24,60 25,44 24,55 25,05 2,18% -
13.12.2023 24,63 25,10 24,28 24,52 -0,69% -
12.12.2023 24,41 24,81 24,39 24,69 1,19% -
11.12.2023 23,95 24,79 23,87 24,40 1,75% -
08.12.2023 23,24 24,00 23,03 23,98 2,11% -
07.12.2023 22,93 23,58 22,86 23,48 2,20% -
06.12.2023 22,92 23,10 22,75 22,98 1,66% -
05.12.2023 22,09 22,89 22,01 22,60 1,80% -
04.12.2023 22,41 22,52 22,11 22,20 -1,05% -
01.12.2023 22,22 22,63 22,13 22,44 1,13% -
30.11.2023 21,86 22,21 21,77 22,19 1,58% -
29.11.2023 21,63 22,02 21,58 21,84 1,06% -
28.11.2023 21,48 21,65 21,21 21,61 0,70% -
27.11.2023 21,56 21,65 21,46 21,46 -0,63% -
24.11.2023 21,30 21,65 21,27 21,60 1,34% -
23.11.2023 21,36 21,37 21,14 21,31 -0,26% -
22.11.2023 21,27 21,54 21,15 21,37 0,40% -
21.11.2023 21,28 21,53 21,19 21,28 -0,05% -
20.11.2023 21,16 21,41 21,15 21,29 0,38% -
17.11.2023 20,85 21,23 20,81 21,21 1,73% -
16.11.2023 20,95 21,07 20,71 20,85 -0,62% -
15.11.2023 20,62 21,06 20,53 20,98 2,02% -
14.11.2023 19,93 20,59 19,93 20,57 3,08% -
13.11.2023 19,87 19,97 19,65 19,95 -0,15% -
10.11.2023 19,89 20,00 19,63 19,98 0,30% -
09.11.2023 19,67 20,16 19,65 19,92 1,35% -
08.11.2023 19,55 19,70 19,20 19,66 0,10% -
07.11.2023 19,67 19,72 19,50 19,64 -0,53% -