14,150€
Echtzeit-Aktienkurs Resona Holdings Inc.
Bid:
Ask:
Aktienkurse zur Resona Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 14,00 | 14,15 | 14,00 | 14,10 | -0,35% | - |
| 03.09.2026 | 14,00 | 14,20 | 13,90 | 14,15 | 3,66% | - |
| 02.09.2026 | 13,55 | 13,75 | 13,45 | 13,65 | 1,49% | - |
| 01.09.2026 | 13,65 | 13,75 | 13,40 | 13,45 | -0,74% | 112,00 |
| 31.08.2026 | 13,65 | 13,70 | 13,50 | 13,55 | 0,00% | 65,00 |
| 28.08.2026 | 13,50 | 13,65 | 13,50 | 13,55 | 3,04% | - |
| 27.08.2026 | 13,15 | 13,20 | 13,00 | 13,15 | 0,77% | - |
| 26.08.2026 | 13,15 | 13,20 | 13,05 | 13,05 | 0,77% | - |
| 25.08.2026 | 12,95 | 13,05 | 12,90 | 12,95 | 1,17% | - |
| 24.08.2026 | 12,75 | 12,85 | 12,65 | 12,80 | 0,39% | 2.900,00 |
| 21.08.2026 | 12,80 | 12,85 | 12,70 | 12,75 | 1,59% | 246,00 |
| 20.08.2026 | 12,60 | 12,65 | 12,50 | 12,55 | -3,09% | - |
| 19.08.2026 | 12,80 | 13,10 | 12,80 | 12,95 | 23,33% | - |
| 05.05.2026 | 10,50 | 10,50 | 10,40 | 10,50 | 0,96% | - |
| 04.05.2026 | 10,55 | 10,55 | 10,40 | 10,40 | -2,80% | - |
| 30.04.2026 | 10,40 | 10,70 | 10,35 | 10,70 | 0,94% | 70,00 |
| 29.04.2026 | 10,65 | 10,70 | 10,45 | 10,60 | 0,00% | 2.017,00 |
| 28.04.2026 | 10,65 | 10,80 | 10,55 | 10,60 | 8,44% | - |
| 27.04.2026 | 9,83 | 9,88 | 9,73 | 9,78 | 0,26% | - |
| 24.04.2026 | 9,78 | 9,80 | 9,68 | 9,75 | 0,52% | - |
| 23.04.2026 | 9,68 | 9,78 | 9,63 | 9,70 | -3,00% | - |
| 22.04.2026 | 9,93 | 10,03 | 9,90 | 10,00 | -1,96% | - |
| 21.04.2026 | 10,20 | 10,20 | 10,10 | 10,20 | -2,86% | - |
| 20.04.2026 | 10,50 | 10,55 | 10,40 | 10,50 | -2,33% | - |
| 17.04.2026 | 10,50 | 11,00 | 10,40 | 10,75 | 2,87% | 8.500,00 |
| 16.04.2026 | 10,20 | 10,45 | 10,10 | 10,45 | 1,46% | - |
| 15.04.2026 | 10,20 | 10,35 | 10,20 | 10,30 | 1,98% | - |
| 14.04.2026 | 9,93 | 10,15 | 9,93 | 10,10 | -0,98% | 14,00 |
| 13.04.2026 | 10,10 | 10,20 | 10,10 | 10,20 | 0,00% | - |
| 10.04.2026 | 10,20 | 10,20 | 10,10 | 10,20 | -0,97% | - |
| 09.04.2026 | 10,20 | 10,30 | 10,10 | 10,30 | -1,90% | - |
| 08.04.2026 | 10,40 | 10,60 | 10,40 | 10,50 | 3,96% | 701,00 |
| 07.04.2026 | 10,08 | 10,20 | 9,98 | 10,10 | 2,02% | 1.414,00 |
| 02.04.2026 | 9,88 | 10,00 | 9,78 | 9,90 | -2,94% | - |
| 01.04.2026 | 10,15 | 10,30 | 9,98 | 10,20 | 5,97% | - |
| 31.03.2026 | 9,53 | 9,78 | 9,40 | 9,63 | 2,39% | 4.000,00 |
| 30.03.2026 | 9,48 | 9,53 | 9,35 | 9,40 | -2,34% | 15,00 |
| 27.03.2026 | 9,83 | 9,85 | 9,63 | 9,63 | -1,79% | - |
| 26.03.2026 | 9,88 | 9,90 | 9,73 | 9,80 | -2,00% | - |
| 25.03.2026 | 10,05 | 10,10 | 9,93 | 10,00 | 2,56% | - |
| 24.03.2026 | 9,65 | 9,75 | 9,58 | 9,75 | 4,56% | - |
| 23.03.2026 | 9,23 | 9,50 | 9,03 | 9,33 | -1,32% | 215,00 |
| 20.03.2026 | 9,60 | 9,65 | 9,45 | 9,45 | -1,82% | - |
| 19.03.2026 | 9,68 | 9,70 | 9,48 | 9,63 | -0,77% | - |
| 18.03.2026 | 9,85 | 9,90 | 9,68 | 9,70 | 1,57% | - |
| 17.03.2026 | 9,48 | 9,58 | 9,43 | 9,55 | 0,53% | - |
| 16.03.2026 | 9,53 | 9,58 | 9,50 | 9,50 | -0,52% | 15,00 |
| 13.03.2026 | 9,55 | 9,58 | 9,33 | 9,55 | 1,60% | 11.042,00 |
| 12.03.2026 | 9,40 | 9,45 | 9,35 | 9,40 | -4,08% | - |
| 11.03.2026 | 9,85 | 9,85 | 9,80 | 9,80 | -0,25% | - |
| 10.03.2026 | 9,85 | 9,98 | 9,75 | 9,83 | 0,00% | - |
| 09.03.2026 | 9,55 | 9,88 | 9,48 | 9,83 | -0,76% | 200,00 |
| 06.03.2026 | 9,90 | 10,15 | 9,70 | 9,90 | 2,59% | 11.004,00 |
| 05.03.2026 | 9,83 | 9,90 | 9,63 | 9,65 | 2,93% | - |
| 04.03.2026 | 9,10 | 9,43 | 9,10 | 9,38 | -1,06% | - |
| 03.03.2026 | 9,68 | 9,70 | 8,83 | 9,48 | -4,29% | - |
| 02.03.2026 | 9,93 | 10,15 | 9,83 | 9,90 | -2,94% | 1.614,00 |
| 27.02.2026 | 10,30 | 10,40 | 10,10 | 10,20 | 0,00% | 12.000,00 |
| 26.02.2026 | 10,25 | 10,30 | 10,10 | 10,20 | 0,99% | 14.000,00 |
| 25.02.2026 | 9,95 | 10,10 | 9,95 | 10,10 | -3,81% | - |
| 24.02.2026 | 10,60 | 10,60 | 10,45 | 10,50 | -3,23% | 396,00 |
| 23.02.2026 | 10,80 | 10,95 | 10,75 | 10,85 | -0,46% | 14,00 |
| 20.02.2026 | 10,90 | 11,00 | 10,80 | 10,90 | -0,91% | - |
| 19.02.2026 | 10,90 | 11,00 | 10,90 | 11,00 | 2,80% | 448,00 |
| 18.02.2026 | 10,60 | 10,75 | 10,60 | 10,70 | 1,90% | 1.050,00 |
| 17.02.2026 | 10,55 | 10,60 | 10,50 | 10,50 | -3,67% | - |
| 16.02.2026 | 10,95 | 10,95 | 10,90 | 10,90 | -8,79% | - |
| 13.02.2026 | 11,90 | 12,00 | 11,75 | 11,95 | 2,58% | - |
| 12.02.2026 | 11,95 | 11,95 | 11,65 | 11,65 | -1,69% | 89,00 |
| 11.02.2026 | 11,75 | 12,00 | 11,65 | 11,85 | 1,28% | - |
| 10.02.2026 | 11,70 | 11,85 | 11,55 | 11,70 | 1,30% | 13.648,00 |
| 09.02.2026 | 11,45 | 11,55 | 11,30 | 11,55 | 3,13% | - |
| 06.02.2026 | 10,80 | 11,20 | 10,80 | 11,20 | 5,16% | 12,00 |
| 05.02.2026 | 10,65 | 10,70 | 10,60 | 10,65 | 1,91% | 255,00 |
| 04.02.2026 | 10,35 | 10,50 | 10,35 | 10,45 | 4,50% | 51,00 |
| 03.02.2026 | 10,00 | 10,15 | 9,95 | 10,00 | 3,63% | - |
| 02.02.2026 | 9,55 | 9,65 | 9,50 | 9,65 | -1,28% | - |
| 30.01.2026 | 9,73 | 9,78 | 9,70 | 9,78 | 2,09% | - |
| 29.01.2026 | 9,60 | 9,63 | 9,53 | 9,58 | 0,00% | - |
| 28.01.2026 | 9,55 | 9,60 | 9,53 | 9,58 | -1,54% | 560,00 |
| 27.01.2026 | 9,73 | 9,83 | 9,70 | 9,73 | 0,78% | - |
| 26.01.2026 | 9,73 | 9,78 | 9,65 | 9,65 | -0,77% | - |
| 23.01.2026 | 9,73 | 9,78 | 9,63 | 9,73 | 3,18% | - |
| 22.01.2026 | 9,48 | 9,48 | 9,30 | 9,43 | 0,53% | - |
| 21.01.2026 | 9,33 | 9,43 | 9,25 | 9,38 | -1,06% | - |
| 20.01.2026 | 9,58 | 9,63 | 9,45 | 9,48 | -2,32% | - |
| 19.01.2026 | 9,73 | 9,78 | 9,70 | 9,70 | -0,77% | - |
| 16.01.2026 | 9,80 | 9,80 | 9,73 | 9,78 | 1,82% | - |
| 15.01.2026 | 9,60 | 9,68 | 9,60 | 9,60 | 3,50% | - |
| 14.01.2026 | 9,30 | 9,30 | 9,20 | 9,28 | 1,92% | - |
| 13.01.2026 | 9,10 | 9,15 | 9,05 | 9,10 | 1,39% | 5.400,00 |
| 12.01.2026 | 8,85 | 8,98 | 8,85 | 8,98 | -1,10% | 28.000,00 |
| 09.01.2026 | 8,90 | 9,10 | 8,88 | 9,08 | 3,12% | - |
| 08.01.2026 | 8,80 | 8,80 | 8,75 | 8,80 | -0,56% | - |
| 07.01.2026 | 8,78 | 8,85 | 8,78 | 8,85 | -0,84% | 14,00 |
| 06.01.2026 | 8,75 | 8,93 | 8,75 | 8,93 | 5,31% | 896,00 |
| 05.01.2026 | 8,45 | 8,50 | 8,43 | 8,48 | 4,31% | - |
| 02.01.2026 | 8,13 | 8,18 | 8,13 | 8,13 | -0,31% | - |
| 30.12.2025 | 8,05 | 8,18 | 8,05 | 8,15 | 0,00% | - |
| 29.12.2025 | 8,05 | 8,18 | 8,05 | 8,15 | -4,12% | - |