25,960€
3,14%
Echtzeit-Aktienkurs REXEL S.A. INH. EO 5
Bid:
Ask:
Aktienkurse zur REXEL S.A. INH. EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |