13,050€
-1,14%
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 | 13,05 | 12,70 | 13,05 | -1,14% | 1,00 |
| 14.10.2026 | 13,00 | 13,20 | 13,00 | 13,20 | -4,00% | 1.092,00 |
| 13.10.2026 | 13,80 | 13,85 | 13,75 | 13,75 | 1,10% | - |
| 12.10.2026 | 13,50 | 13,70 | 13,50 | 13,60 | -0,73% | - |
| 09.10.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | 204,00 |
| 08.10.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | 193,00 |
| 07.10.2026 | 14,20 | 14,40 | 14,10 | 14,10 | -5,37% | 104,00 |
| 06.10.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | 200,00 |
| 05.10.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 4,32% | 12,00 |
| 02.10.2026 | 14,10 | 14,20 | 13,90 | 13,90 | 0,00% | 538,00 |
| 01.10.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | 455,00 |
| 30.09.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | 2,00 |
| 29.09.2026 | 14,10 | 14,10 | 13,80 | 13,80 | -4,83% | 4,00 |
| 28.09.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 2,47% | 344,00 |
| 25.09.2026 | 14,10 | 14,25 | 14,05 | 14,15 | 4,04% | - |
| 24.09.2026 | 13,60 | 13,60 | 13,50 | 13,60 | -2,16% | 17,00 |
| 23.09.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | - |
| 21.09.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | 89,00 |
| 18.09.2026 | 13,80 | 13,80 | 13,60 | 13,70 | -3,52% | 1.801,00 |
| 17.09.2026 | 14,20 | 14,20 | 13,90 | 14,20 | 2,16% | 54,00 |
| 16.09.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 8,00 |
| 15.09.2026 | 14,00 | 14,00 | 13,90 | 13,90 | -3,47% | 91,00 |
| 14.09.2026 | 14,40 | 14,40 | 14,30 | 14,40 | 0,35% | 401,00 |
| 11.09.2026 | 14,10 | 14,35 | 14,05 | 14,35 | 3,99% | - |
| 10.09.2026 | 13,90 | 13,90 | 13,80 | 13,80 | 2,60% | 304,00 |
| 09.09.2026 | 13,55 | 13,95 | 13,40 | 13,45 | -3,24% | - |
| 08.09.2026 | 13,95 | 14,00 | 13,85 | 13,90 | -2,80% | - |
| 07.09.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | 10,00 |
| 04.09.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | 7,00 |
| 03.09.2026 | 14,10 | 14,30 | 14,10 | 14,30 | 3,62% | 240,00 |
| 02.09.2026 | 13,55 | 13,85 | 13,55 | 13,80 | 3,76% | - |
| 01.09.2026 | 13,60 | 13,60 | 13,30 | 13,30 | -1,48% | 170,00 |
| 31.08.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | 1,00 |
| 28.08.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 3,40% | 220,00 |
| 27.08.2026 | 13,15 | 13,25 | 13,15 | 13,25 | 0,76% | - |
| 26.08.2026 | 13,15 | 13,15 | 13,15 | 13,15 | 0,77% | - |
| 25.08.2026 | 13,05 | 13,05 | 12,80 | 13,05 | 3,57% | - |
| 24.08.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 3,00 |
| 21.08.2026 | 12,75 | 12,85 | 12,70 | 12,80 | 2,40% | - |
| 20.08.2026 | 12,70 | 12,70 | 12,35 | 12,50 | -3,47% | - |
| 19.08.2026 | 12,80 | 13,05 | 12,75 | 12,95 | -2,26% | - |
| 18.08.2026 | 13,50 | 13,55 | 13,25 | 13,25 | -3,28% | - |
| 17.08.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 9,00 |
| 14.08.2026 | 13,20 | 13,60 | 13,20 | 13,60 | -1,45% | 385,00 |
| 13.08.2026 | 13,50 | 13,80 | 13,50 | 13,80 | 8,66% | 1.130,00 |
| 12.08.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | 280,00 |
| 10.08.2026 | 12,30 | 12,40 | 12,20 | 12,40 | -3,13% | 90,00 |
| 07.08.2026 | 12,60 | 12,80 | 12,60 | 12,80 | 0,79% | 2,00 |
| 06.08.2026 | 13,00 | 13,00 | 12,70 | 12,70 | 0,79% | 4,00 |
| 05.08.2026 | 12,30 | 12,60 | 12,30 | 12,60 | 3,28% | 536,00 |
| 04.08.2026 | 11,90 | 12,20 | 11,90 | 12,20 | -0,81% | 6,00 |
| 03.08.2026 | 12,30 | 12,40 | 12,30 | 12,30 | 3,36% | 669,00 |
| 31.07.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | 280,00 |
| 30.07.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | 100,00 |
| 29.07.2026 | 11,90 | 12,00 | 11,90 | 12,00 | 0,00% | 671,00 |
| 28.07.2026 | 12,20 | 12,20 | 12,00 | 12,00 | -5,51% | 62,00 |
| 27.07.2026 | 13,00 | 13,00 | 12,70 | 12,70 | 1,60% | 42,00 |
| 24.07.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 23,00 |
| 23.07.2026 | 12,70 | 12,70 | 12,50 | 12,50 | 0,40% | 81,00 |
| 22.07.2026 | 12,55 | 12,55 | 12,40 | 12,45 | 0,00% | - |
| 21.07.2026 | 12,30 | 12,50 | 12,25 | 12,45 | 1,22% | - |
| 20.07.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 4,24% | 1,00 |
| 17.07.2026 | 12,10 | 12,10 | 11,80 | 11,80 | -7,09% | 87,00 |
| 16.07.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -4,51% | 5,00 |
| 15.07.2026 | 12,70 | 13,30 | 12,60 | 13,30 | 3,10% | 994,00 |
| 14.07.2026 | 12,80 | 12,95 | 12,75 | 12,90 | 0,78% | - |
| 13.07.2026 | 12,75 | 12,90 | 12,75 | 12,80 | 0,00% | - |
| 10.07.2026 | 12,80 | 12,80 | 12,70 | 12,80 | -2,29% | 436,00 |
| 09.07.2026 | 12,60 | 13,10 | 12,60 | 13,10 | 1,55% | 242,00 |
| 08.07.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | 24,00 |
| 07.07.2026 | 12,65 | 12,65 | 12,45 | 12,50 | 2,46% | - |
| 06.07.2026 | 12,20 | 12,30 | 12,20 | 12,20 | 0,00% | 2.016,00 |
| 03.07.2026 | 12,00 | 12,20 | 12,00 | 12,20 | 3,83% | 6,00 |
| 02.07.2026 | 11,95 | 11,95 | 11,70 | 11,75 | 3,07% | - |
| 01.07.2026 | 11,50 | 11,50 | 11,40 | 11,40 | 0,44% | 498,00 |
| 30.06.2026 | 11,40 | 11,45 | 11,30 | 11,35 | -1,30% | - |
| 29.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | 4,00 |
| 26.06.2026 | 11,60 | 11,60 | 11,40 | 11,40 | 0,88% | 4,00 |
| 25.06.2026 | 11,45 | 11,50 | 11,25 | 11,30 | -1,74% | - |
| 24.06.2026 | 11,60 | 11,60 | 11,50 | 11,50 | -0,43% | 190,00 |
| 23.06.2026 | 11,80 | 11,85 | 11,55 | 11,55 | -3,75% | - |
| 22.06.2026 | 12,20 | 12,20 | 12,00 | 12,00 | -0,83% | 134,00 |
| 19.06.2026 | 11,80 | 12,10 | 11,80 | 12,10 | -0,82% | 2,00 |
| 18.06.2026 | 12,00 | 12,40 | 12,00 | 12,20 | 5,17% | 445,00 |
| 17.06.2026 | 11,90 | 11,90 | 11,60 | 11,60 | -0,85% | 89,00 |
| 16.06.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | 1,00 |
| 15.06.2026 | 12,00 | 12,00 | 11,90 | 11,90 | 0,00% | 284,00 |
| 12.06.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 3,93% | 20,00 |
| 11.06.2026 | 11,40 | 11,45 | 11,40 | 11,45 | -1,29% | - |
| 10.06.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | 8,00 |
| 09.06.2026 | 11,60 | 11,80 | 11,50 | 11,50 | -0,43% | 400,00 |
| 08.06.2026 | 11,20 | 11,55 | 11,20 | 11,55 | 3,13% | - |
| 05.06.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | 400,00 |
| 04.06.2026 | 11,30 | 11,40 | 11,30 | 11,40 | 3,64% | 47,00 |
| 03.06.2026 | 11,10 | 11,10 | 11,00 | 11,00 | 0,92% | - |
| 02.06.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | 88,00 |
| 01.06.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | 2,00 |
| 29.05.2026 | 11,00 | 11,10 | 11,00 | 11,00 | -1,35% | - |
| 28.05.2026 | 11,00 | 11,20 | 10,95 | 11,15 | 0,45% | - |
| 27.05.2026 | 11,10 | 11,10 | 10,90 | 11,10 | -3,48% | 32,00 |