27,160€
-1,95%
Echtzeit-Aktienkurs Rexel S.A.
Bid:
Ask:
Aktienkurse zur Rexel S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 27,86 | 27,86 | 26,93 | 27,39 | -1,65% | 1.000,00 |
16.05.2024 | 27,46 | 28,08 | 27,42 | 27,85 | 1,42% | - |
15.05.2024 | 27,25 | 27,55 | 26,99 | 27,46 | -3,45% | - |
14.05.2024 | 27,97 | 28,48 | 27,84 | 28,44 | 1,66% | 1.700,00 |
13.05.2024 | 28,04 | 28,44 | 27,83 | 27,97 | -0,12% | 13.300,00 |
10.05.2024 | 27,52 | 28,20 | 27,50 | 28,01 | 1,85% | - |
09.05.2024 | 27,22 | 27,56 | 27,13 | 27,50 | 0,79% | - |
08.05.2024 | 26,82 | 27,72 | 26,81 | 27,28 | 1,72% | - |
07.05.2024 | 26,41 | 26,88 | 25,94 | 26,82 | 1,42% | - |
06.05.2024 | 26,09 | 26,57 | 25,88 | 26,45 | 1,32% | - |
03.05.2024 | 25,27 | 26,29 | 25,25 | 26,10 | 2,92% | - |
02.05.2024 | 24,33 | 25,41 | 24,32 | 25,36 | 4,25% | - |
30.04.2024 | 25,68 | 25,71 | 24,10 | 24,33 | -5,31% | - |
29.04.2024 | 25,42 | 26,01 | 24,25 | 25,69 | 1,48% | - |
26.04.2024 | 24,53 | 25,36 | 24,22 | 25,32 | 3,84% | 5.200,00 |
25.04.2024 | 24,77 | 24,89 | 23,91 | 24,38 | -1,59% | - |
24.04.2024 | 24,70 | 24,95 | 24,44 | 24,78 | 0,71% | - |
23.04.2024 | 24,33 | 24,72 | 24,09 | 24,60 | 1,15% | - |
22.04.2024 | 24,07 | 24,42 | 23,85 | 24,32 | 1,74% | - |
19.04.2024 | 23,82 | 24,14 | 23,65 | 23,91 | -0,66% | - |
18.04.2024 | 23,76 | 24,21 | 23,72 | 24,07 | 1,95% | - |
17.04.2024 | 23,78 | 24,34 | 23,56 | 23,61 | -1,21% | - |
16.04.2024 | 23,76 | 23,98 | 23,52 | 23,90 | 0,21% | - |
15.04.2024 | 23,95 | 24,59 | 23,84 | 23,85 | 0,21% | 900,00 |
12.04.2024 | 24,36 | 24,63 | 23,76 | 23,80 | -2,48% | - |
11.04.2024 | 25,16 | 25,29 | 24,01 | 24,40 | -2,89% | - |
10.04.2024 | 24,86 | 25,33 | 24,61 | 25,13 | 1,23% | - |
09.04.2024 | 24,53 | 24,94 | 24,43 | 24,82 | 1,10% | - |
08.04.2024 | 24,15 | 24,72 | 24,10 | 24,55 | 1,68% | - |
05.04.2024 | 24,11 | 24,23 | 23,86 | 24,15 | 0,29% | - |
04.04.2024 | 24,60 | 24,62 | 24,05 | 24,08 | -2,13% | - |
03.04.2024 | 24,73 | 24,83 | 24,05 | 24,60 | -0,93% | - |
02.04.2024 | 25,04 | 25,25 | 24,65 | 24,83 | -0,90% | - |
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% | - |