13,050€
-0,38%
Echtzeit-Aktienkurs Resona Holdings Inc.
Bid:
Ask:
Aktienkurse zur Resona Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 12,90 | 12,95 | 12,85 | 12,85 | -1,91% | - |
| 14.10.2026 | 13,25 | 13,30 | 13,05 | 13,10 | -4,73% | 70,00 |
| 13.10.2026 | 13,80 | 13,85 | 13,70 | 13,75 | 1,48% | - |
| 12.10.2026 | 13,60 | 13,65 | 13,45 | 13,55 | 0,00% | 25.700,00 |
| 09.10.2026 | 13,70 | 13,70 | 13,50 | 13,55 | -1,09% | 10,00 |
| 08.10.2026 | 13,90 | 14,00 | 13,65 | 13,70 | -3,52% | 1.302,00 |
| 07.10.2026 | 14,15 | 14,30 | 14,05 | 14,20 | -3,07% | 84,00 |
| 06.10.2026 | 14,75 | 14,85 | 14,65 | 14,65 | 2,09% | 81,00 |
| 05.10.2026 | 14,25 | 14,55 | 14,20 | 14,35 | 1,41% | 628,00 |
| 02.10.2026 | 14,05 | 14,25 | 13,90 | 14,15 | 2,17% | - |
| 01.10.2026 | 13,90 | 13,95 | 13,70 | 13,85 | -3,82% | 2.174,00 |
| 30.09.2026 | 14,35 | 14,55 | 14,30 | 14,40 | 1,77% | 1.508,00 |
| 29.09.2026 | 13,90 | 14,15 | 13,90 | 14,15 | -2,08% | 1.665,00 |
| 28.09.2026 | 14,35 | 14,45 | 14,25 | 14,45 | 2,12% | - |
| 25.09.2026 | 14,05 | 14,20 | 14,05 | 14,15 | 5,20% | - |
| 24.09.2026 | 13,55 | 13,60 | 13,40 | 13,45 | -1,10% | - |
| 23.09.2026 | 13,75 | 13,75 | 13,55 | 13,60 | -1,09% | 23,00 |
| 22.09.2026 | 13,65 | 13,85 | 13,55 | 13,75 | 0,36% | - |
| 21.09.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,37% | 78,00 |
| 18.09.2026 | 13,65 | 13,70 | 13,55 | 13,65 | -1,80% | - |
| 17.09.2026 | 13,85 | 14,00 | 13,75 | 13,90 | 1,09% | 700,00 |
| 16.09.2026 | 13,75 | 13,90 | 13,65 | 13,75 | 0,00% | - |
| 15.09.2026 | 13,85 | 13,90 | 13,70 | 13,75 | -2,83% | 135,00 |
| 14.09.2026 | 14,25 | 14,30 | 14,10 | 14,15 | -0,70% | 60,00 |
| 11.09.2026 | 14,05 | 14,25 | 14,00 | 14,25 | 4,40% | - |
| 10.09.2026 | 13,85 | 13,95 | 13,60 | 13,65 | 1,49% | - |
| 09.09.2026 | 13,55 | 13,65 | 13,35 | 13,45 | -3,24% | 242,00 |
| 08.09.2026 | 13,95 | 14,05 | 13,85 | 13,90 | -1,42% | - |
| 07.09.2026 | 14,05 | 14,25 | 14,00 | 14,10 | -0,35% | 65,00 |
| 04.09.2026 | 14,00 | 14,25 | 14,00 | 14,15 | 0,00% | 1.540,00 |
| 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 |