Rexel SA RXL
EURONEXT · Frankreich · Vertriebsdienstleistungen
€34,20-1,06 (-3,01 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €35,26 | -3,05 % | €36,47 | €36,55 | €35,26 | 1,11M |
| 2026-09-29 | €36,37 | +3,62 % | €35,60 | €36,51 | €35,56 | 1,25M |
| 2026-09-28 | €35,10 | -3,33 % | €37,76 | €37,86 | €35,10 | 818,72K |
| 2026-09-25 | €36,31 | +0,19 % | €36,50 | €36,90 | €36,21 | 530,93K |
| 2026-09-24 | €36,24 | -2,89 % | €37,02 | €37,28 | €36,21 | 563,50K |
| 2026-09-23 | €37,32 | -0,11 % | €37,57 | €37,70 | €37,02 | 491,66K |
| 2026-09-22 | €37,36 | +2,13 % | €36,69 | €37,55 | €36,69 | 412,20K |
| 2026-09-21 | €36,58 | +1,92 % | €36,25 | €36,74 | €36,24 | 383,77K |
| 2026-09-18 | €35,89 | -0,80 % | €36,29 | €36,63 | €35,88 | 1,15M |
| 2026-09-17 | €36,18 | -0,88 % | €36,67 | €37,02 | €36,18 | 737,71K |
| 2026-09-16 | €36,50 | +2,76 % | €35,69 | €36,74 | €35,69 | 595,19K |
| 2026-09-15 | €35,52 | +0,74 % | €35,30 | €35,59 | €34,76 | 632,80K |
| 2026-09-14 | €35,26 | -3,42 % | €36,20 | €36,20 | €34,81 | 735,81K |
| 2026-09-11 | €36,51 | +1,14 % | €36,28 | €36,56 | €36,05 | 367,46K |
| 2026-09-10 | €36,10 | -2,56 % | €37,04 | €37,19 | €35,98 | 650,64K |
| 2026-09-09 | €37,05 | -2,37 % | €37,61 | €38,25 | €36,82 | 570,38K |
| 2026-09-08 | €37,95 | +3,46 % | €36,52 | €37,98 | €36,33 | 656,71K |
| 2026-09-07 | €36,68 | +1,55 % | €36,11 | €36,68 | €36,06 | 263,33K |
| 2026-09-04 | €36,12 | +1,69 % | €35,53 | €36,12 | €35,41 | 342,81K |
| 2026-09-03 | €35,52 | +0,25 % | €35,42 | €35,60 | €34,97 | 376,25K |
| 2026-09-02 | €35,43 | -1,06 % | €35,64 | €35,77 | €35,22 | 458,93K |
| 2026-09-01 | €35,81 | -0,36 % | €35,89 | €36,02 | €35,33 | 639,55K |
| 2026-08-31 | €35,94 | -0,91 % | €36,28 | €36,44 | €35,85 | 722,79K |
| 2026-08-28 | €36,27 | +0,92 % | €36,15 | €36,55 | €36,15 | 551,68K |
| 2026-08-27 | €35,94 | -3,07 % | €37,13 | €37,33 | €35,94 | 680,44K |
| 2026-08-26 | €37,08 | +1,87 % | €36,38 | €37,34 | €36,38 | 667,99K |
| 2026-08-25 | €36,40 | +1,20 % | €36,39 | €37,00 | €36,26 | 516,23K |
| 2026-08-24 | €35,97 | +0,50 % | €35,77 | €36,30 | €35,73 | 558,17K |
| 2026-08-21 | €35,79 | -0,03 % | €35,93 | €36,21 | €35,71 | 564,25K |
| 2026-08-20 | €35,80 | +1,13 % | €35,44 | €35,97 | €35,12 | 578,10K |
| 2026-08-19 | €35,40 | -0,45 % | €35,63 | €35,97 | €35,33 | 475,53K |
| 2026-08-18 | €35,56 | -3,24 % | €36,64 | €36,73 | €35,56 | 650,91K |
| 2026-08-17 | €36,75 | -1,00 % | €37,20 | €37,53 | €36,75 | 523,25K |
| 2026-08-14 | €37,12 | -1,20 % | €37,57 | €37,59 | €37,12 | 337,82K |
| 2026-08-13 | €37,57 | -0,11 % | €37,65 | €37,94 | €37,50 | 517,57K |
| 2026-08-12 | €37,61 | +0,40 % | €37,55 | €38,15 | €37,54 | 554,84K |
| 2026-08-11 | €37,46 | +1,11 % | €37,00 | €37,77 | €36,86 | 358,43K |
| 2026-08-10 | €37,05 | -1,23 % | €37,46 | €37,62 | €37,03 | 469,71K |
| 2026-08-07 | €37,51 | -0,21 % | €37,54 | €38,04 | €37,51 | 442,66K |
| 2026-08-06 | €37,59 | +0,27 % | €37,44 | €38,05 | €37,23 | 384,56K |
| 2026-08-05 | €37,49 | +0,97 % | €37,37 | €37,66 | €37,13 | 541,01K |
| 2026-08-04 | €37,13 | +1,98 % | €36,60 | €37,17 | €36,40 | 532,52K |
| 2026-08-03 | €36,41 | +1,59 % | €35,98 | €36,50 | €35,60 | 590,02K |
| 2026-07-31 | €35,84 | 0,00 % | €35,96 | €36,52 | €35,73 | 768,11K |
| 2026-07-30 | €35,84 | +2,61 % | €35,00 | €36,18 | €34,71 | 1,04M |
| 2026-07-29 | €34,93 | -1,47 % | €35,57 | €36,11 | €34,55 | 976,14K |
| 2026-07-28 | €35,45 | -4,52 % | €35,61 | €37,70 | €33,90 | 1,25M |
| 2026-07-27 | €37,13 | -1,33 % | €37,94 | €38,39 | €37,13 | 1,11M |
| 2026-07-24 | €37,63 | +0,24 % | €37,48 | €37,90 | €37,28 | 737,61K |
| 2026-07-23 | €37,54 | -1,75 % | €38,16 | €38,22 | €37,23 | 989,77K |
| 2026-07-22 | €38,21 | +0,26 % | €38,01 | €38,22 | €37,77 | 821,25K |
| 2026-07-21 | €38,11 | +0,90 % | €37,83 | €38,27 | €37,70 | 612,93K |
| 2026-07-20 | €37,77 | -2,12 % | €38,49 | €38,85 | €37,77 | 822,78K |
| 2026-07-17 | €38,59 | -0,92 % | €38,60 | €38,60 | €37,91 | 611,47K |
| 2026-07-16 | €38,95 | -0,59 % | €39,18 | €39,25 | €38,61 | 622,45K |
| 2026-07-15 | €39,18 | -0,31 % | €39,30 | €39,80 | €38,96 | 619,50K |
| 2026-07-14 | €39,30 | +1,13 % | €38,75 | €39,58 | €38,45 | 628,85K |
| 2026-07-13 | €38,86 | +1,38 % | €38,33 | €39,13 | €38,29 | 683,38K |
| 2026-07-10 | €38,33 | +1,03 % | €37,89 | €38,33 | €37,81 | 340,15K |
| 2026-07-09 | €37,94 | +2,85 % | €37,25 | €37,94 | €37,01 | 769,05K |
| 2026-07-08 | €36,89 | -1,31 % | €37,31 | €37,32 | €36,53 | 594,95K |
| 2026-07-07 | €37,38 | -3,21 % | €38,48 | €38,78 | €37,32 | 579,42K |
| 2026-07-06 | €38,62 | +0,60 % | €38,34 | €38,62 | €37,53 | 573,96K |
| 2026-07-03 | €38,39 | +1,83 % | €38,10 | €38,47 | €37,94 | 575,11K |
| 2026-07-02 | €37,70 | +0,59 % | €37,37 | €38,16 | €36,98 | 541,97K |
| 2026-07-01 | €37,48 | -1,91 % | €38,30 | €38,30 | €37,38 | 688,79K |
| 2026-06-30 | €38,21 | +2,44 % | €37,71 | €38,24 | €37,58 | 656,40K |
| 2026-06-29 | €37,30 | +1,19 % | €37,04 | €37,66 | €36,90 | 830,56K |
| 2026-06-26 | €36,86 | -1,18 % | €37,33 | €38,13 | €36,62 | 540,37K |
| 2026-06-25 | €37,30 | +1,22 % | €37,02 | €37,50 | €36,88 | 710,21K |
| 2026-06-24 | €36,85 | -0,75 % | €37,29 | €37,29 | €36,50 | 954,28K |
| 2026-06-23 | €37,13 | -3,26 % | €38,20 | €38,20 | €36,84 | 538,26K |
| 2026-06-22 | €38,38 | +0,97 % | €38,07 | €38,38 | €37,79 | 551,00K |
| 2026-06-19 | €38,01 | -1,45 % | €38,41 | €38,83 | €38,01 | 1,72M |
| 2026-06-18 | €38,57 | +1,58 % | €37,91 | €38,62 | €37,63 | 774,11K |
| 2026-06-17 | €37,97 | +1,93 % | €37,31 | €38,36 | €37,27 | 856,38K |
| 2026-06-16 | €37,25 | +2,50 % | €36,49 | €37,25 | €36,49 | 744,40K |
| 2026-06-15 | €36,34 | -0,22 % | €37,00 | €37,34 | €36,32 | 779,69K |
| 2026-06-12 | €36,42 | +1,36 % | €36,26 | €36,80 | €36,18 | 423,83K |
| 2026-06-11 | €35,93 | +0,81 % | €35,76 | €36,16 | €35,46 | 439,41K |
| 2026-06-10 | €35,64 | -1,11 % | €36,10 | €36,26 | €35,55 | 590,69K |
| 2026-06-09 | €36,04 | -1,07 % | €36,41 | €37,06 | €35,98 | 578,34K |
| 2026-06-08 | €36,43 | -0,76 % | €36,08 | €36,77 | €35,86 | 422,33K |
| 2026-06-05 | €36,71 | -0,94 % | €36,91 | €37,15 | €36,43 | 560,83K |
| 2026-06-04 | €37,06 | -0,03 % | €37,04 | €37,44 | €36,58 | 786,28K |
| 2026-06-03 | €37,07 | -0,83 % | €37,05 | €37,27 | €36,67 | 549,97K |
| 2026-06-02 | €37,38 | +2,98 % | €36,60 | €37,47 | €36,57 | 473,68K |
| 2026-06-01 | €36,30 | -1,39 % | €36,80 | €37,20 | €36,16 | 566,11K |
| 2026-05-29 | €36,81 | -0,41 % | €37,09 | €37,32 | €36,81 | 1,27M |
| 2026-05-28 | €36,96 | -1,57 % | €37,31 | €37,31 | €36,59 | 616,22K |