11,450€
-2,97%
Echtzeit-Aktienkurs Resona Holdings Inc.
Bid:
Ask:
Aktienkurse zur Resona Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 11,60 | 11,60 | 11,35 | 11,50 | -2,54% | 2,00 |
| 22.05.2026 | 11,50 | 11,80 | 11,50 | 11,80 | 2,61% | 76,00 |
| 21.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | 439,00 |
| 20.05.2026 | 11,20 | 11,20 | 10,80 | 11,20 | -0,88% | 25,00 |
| 19.05.2026 | 11,20 | 11,30 | 11,10 | 11,30 | 0,89% | - |
| 18.05.2026 | 11,10 | 11,20 | 10,90 | 11,20 | 0,90% | 107,00 |
| 15.05.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | 100,00 |
| 14.05.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | 23,00 |
| 13.05.2026 | 11,20 | 11,30 | 10,70 | 11,30 | 4,63% | 1.345,00 |
| 11.05.2026 | 10,90 | 10,90 | 10,75 | 10,80 | 2,37% | - |
| 08.05.2026 | 10,50 | 10,60 | 10,50 | 10,55 | -2,31% | - |
| 07.05.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | 1.995,00 |
| 06.05.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | 470,00 |
| 05.05.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 04.05.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | 3,00 |
| 30.04.2026 | 10,30 | 10,60 | 10,30 | 10,60 | -0,93% | - |
| 29.04.2026 | 10,50 | 10,70 | 10,50 | 10,70 | 1,90% | 882,00 |
| 28.04.2026 | 10,70 | 10,70 | 10,50 | 10,50 | 7,97% | 2.482,00 |
| 27.04.2026 | 9,83 | 9,88 | 9,73 | 9,73 | -1,27% | - |
| 24.04.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 0,00% | 280,00 |
| 23.04.2026 | 9,60 | 9,85 | 9,60 | 9,85 | -1,50% | 2,00 |
| 22.04.2026 | 10,00 | 10,00 | 9,75 | 10,00 | -0,99% | 710,00 |
| 21.04.2026 | 10,20 | 10,20 | 10,10 | 10,10 | -3,81% | - |
| 20.04.2026 | 10,45 | 10,50 | 10,40 | 10,50 | -2,78% | - |
| 17.04.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 5,88% | 1,00 |
| 16.04.2026 | 10,30 | 10,30 | 10,20 | 10,20 | -1,45% | 489,00 |
| 15.04.2026 | 10,30 | 10,35 | 10,25 | 10,35 | 2,73% | - |
| 14.04.2026 | 9,98 | 10,08 | 9,90 | 10,08 | 0,25% | - |
| 13.04.2026 | 10,08 | 10,10 | 10,05 | 10,05 | -1,47% | - |
| 10.04.2026 | 10,10 | 10,20 | 10,10 | 10,20 | 0,99% | - |
| 09.04.2026 | 10,30 | 10,30 | 10,10 | 10,10 | -3,81% | 483,00 |
| 08.04.2026 | 10,45 | 10,60 | 10,30 | 10,50 | 2,94% | - |
| 07.04.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 2,26% | 300,00 |
| 02.04.2026 | 9,83 | 10,08 | 9,78 | 9,98 | -1,24% | - |
| 01.04.2026 | 10,30 | 10,30 | 10,10 | 10,10 | 4,66% | 4,00 |
| 31.03.2026 | 9,50 | 9,65 | 9,35 | 9,65 | 0,52% | - |
| 30.03.2026 | 9,60 | 9,60 | 9,35 | 9,60 | 0,79% | 6,00 |
| 27.03.2026 | 9,83 | 9,83 | 9,53 | 9,53 | -2,06% | - |
| 26.03.2026 | 9,88 | 9,88 | 9,68 | 9,73 | -2,51% | - |
| 25.03.2026 | 9,98 | 10,08 | 9,90 | 9,98 | 1,53% | - |
| 24.03.2026 | 9,68 | 9,88 | 9,63 | 9,83 | 5,36% | - |
| 23.03.2026 | 9,15 | 9,53 | 9,00 | 9,33 | -2,36% | - |
| 20.03.2026 | 9,60 | 9,60 | 9,55 | 9,55 | 0,53% | - |
| 19.03.2026 | 9,63 | 9,65 | 9,43 | 9,50 | -0,26% | - |
| 18.03.2026 | 9,83 | 9,83 | 9,53 | 9,53 | -0,78% | - |
| 17.03.2026 | 9,45 | 9,60 | 9,45 | 9,60 | -1,54% | 794,00 |
| 16.03.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 2,90% | 1,00 |
| 13.03.2026 | 9,53 | 9,65 | 9,40 | 9,48 | 2,16% | - |
| 12.03.2026 | 9,40 | 9,45 | 9,23 | 9,28 | -5,12% | - |
| 11.03.2026 | 9,88 | 9,88 | 9,73 | 9,78 | -1,26% | - |
| 10.03.2026 | 9,88 | 10,08 | 9,85 | 9,90 | 1,02% | - |
| 09.03.2026 | 9,60 | 9,80 | 9,60 | 9,80 | -2,00% | 2.503,00 |
| 06.03.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 4,71% | 200,00 |
| 05.03.2026 | 9,55 | 9,55 | 9,55 | 9,55 | 0,79% | 350,00 |
| 04.03.2026 | 9,20 | 9,53 | 9,18 | 9,48 | -0,79% | - |
| 03.03.2026 | 8,70 | 9,55 | 8,70 | 9,55 | -5,45% | 1.824,00 |
| 02.03.2026 | 10,10 | 10,10 | 10,00 | 10,10 | -2,88% | 2.782,00 |
| 27.02.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | 338,00 |
| 26.02.2026 | 10,30 | 10,30 | 10,15 | 10,30 | 2,49% | - |
| 25.02.2026 | 9,90 | 10,05 | 9,90 | 10,05 | -4,29% | - |
| 24.02.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -3,67% | 18,00 |
| 23.02.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | 1,00 |
| 20.02.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | 55,00 |
| 19.02.2026 | 11,10 | 11,10 | 10,80 | 10,80 | 0,93% | 4,00 |
| 18.02.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | - |
| 17.02.2026 | 10,30 | 10,40 | 10,30 | 10,40 | -2,80% | 508,00 |
| 16.02.2026 | 10,90 | 10,90 | 10,70 | 10,70 | -9,32% | 46,00 |
| 13.02.2026 | 11,70 | 12,00 | 11,70 | 11,80 | 0,00% | 11,00 |
| 12.02.2026 | 11,85 | 11,95 | 11,75 | 11,80 | -0,84% | - |
| 11.02.2026 | 11,70 | 11,90 | 11,70 | 11,90 | 0,85% | 871,00 |
| 10.02.2026 | 11,60 | 11,80 | 11,60 | 11,80 | 2,61% | 1.300,00 |
| 09.02.2026 | 11,50 | 11,60 | 11,50 | 11,50 | 3,60% | 47,00 |
| 06.02.2026 | 10,90 | 11,10 | 10,90 | 11,10 | 4,72% | - |
| 05.02.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | 160,00 |
| 04.02.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 4,00% | 300,00 |
| 03.02.2026 | 10,10 | 10,10 | 10,00 | 10,00 | 2,56% | 4,00 |
| 02.02.2026 | 9,75 | 9,75 | 9,75 | 9,75 | -1,02% | 3,00 |
| 30.01.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 2,87% | 340,00 |
| 29.01.2026 | 9,58 | 9,58 | 9,43 | 9,58 | -0,52% | - |
| 28.01.2026 | 9,63 | 9,68 | 9,58 | 9,63 | -1,03% | - |
| 27.01.2026 | 9,73 | 9,78 | 9,68 | 9,73 | -0,77% | - |
| 26.01.2026 | 9,85 | 9,85 | 9,80 | 9,80 | 2,08% | 114,00 |
| 23.01.2026 | 9,50 | 9,60 | 9,50 | 9,60 | 3,23% | 1.500,00 |
| 22.01.2026 | 9,20 | 9,30 | 9,20 | 9,30 | 1,36% | 1.613,00 |
| 21.01.2026 | 9,18 | 9,25 | 9,13 | 9,18 | -2,13% | - |
| 20.01.2026 | 9,58 | 9,58 | 9,33 | 9,38 | -3,10% | - |
| 19.01.2026 | 9,78 | 9,78 | 9,68 | 9,68 | -1,78% | - |
| 16.01.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 3,14% | 1,00 |
| 15.01.2026 | 9,50 | 9,55 | 9,50 | 9,55 | 3,24% | 651,00 |
| 14.01.2026 | 9,28 | 9,33 | 9,23 | 9,25 | 0,54% | - |
| 13.01.2026 | 9,00 | 9,25 | 9,00 | 9,20 | 2,79% | 1.051,00 |
| 12.01.2026 | 8,95 | 8,95 | 8,95 | 8,95 | 1,13% | 403,00 |
| 09.01.2026 | 8,85 | 8,85 | 8,85 | 8,85 | 1,14% | - |
| 08.01.2026 | 8,73 | 8,78 | 8,73 | 8,75 | -2,23% | - |
| 07.01.2026 | 8,95 | 8,95 | 8,95 | 8,95 | 0,56% | 21,00 |
| 06.01.2026 | 8,90 | 8,90 | 8,90 | 8,90 | 4,71% | - |
| 05.01.2026 | 8,45 | 8,50 | 8,45 | 8,50 | 3,03% | - |
| 02.01.2026 | 8,10 | 8,25 | 8,10 | 8,25 | 1,23% | 5,00 |
| 30.12.2025 | 8,15 | 8,15 | 8,15 | 8,15 | 1,24% | - |
| 29.12.2025 | 8,25 | 8,25 | 8,05 | 8,05 | -6,40% | 6,00 |