25,405€
-0,72%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 25,21 | 25,21 | 25,21 | 25,21 | -1,48% | - |
| 05.11.2026 | 25,59 | 25,59 | 25,59 | 25,59 | 1,35% | - |
| 04.11.2026 | 25,25 | 25,25 | 25,25 | 25,25 | -1,33% | - |
| 03.11.2026 | 25,59 | 25,59 | 25,59 | 25,59 | 0,27% | - |
| 02.11.2026 | 25,52 | 25,52 | 25,52 | 25,52 | -1,35% | - |
| 30.10.2026 | 25,87 | 25,87 | 25,87 | 25,87 | 1,02% | - |
| 29.10.2026 | 25,61 | 25,61 | 25,61 | 25,61 | 0,67% | - |
| 28.10.2026 | 25,44 | 25,44 | 25,44 | 25,44 | -0,27% | - |
| 27.10.2026 | 25,51 | 25,51 | 25,51 | 25,51 | 0,63% | - |
| 26.10.2026 | 25,35 | 25,35 | 25,35 | 25,35 | 0,48% | - |
| 23.10.2026 | 25,23 | 25,23 | 25,23 | 25,23 | 2,48% | - |
| 22.10.2026 | 24,62 | 24,62 | 24,62 | 24,62 | -0,28% | - |
| 21.10.2026 | 24,69 | 24,69 | 24,69 | 24,69 | 2,49% | - |
| 20.10.2026 | 24,09 | 24,09 | 24,09 | 24,09 | -1,31% | - |
| 19.10.2026 | 24,41 | 24,41 | 24,41 | 24,41 | 0,70% | - |
| 16.10.2026 | 24,24 | 24,24 | 24,24 | 24,24 | 2,28% | - |
| 15.10.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -1,00% | - |
| 14.10.2026 | 23,94 | 23,94 | 23,94 | 23,94 | -1,44% | - |
| 13.10.2026 | 24,29 | 24,29 | 24,29 | 24,29 | 1,21% | - |
| 12.10.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,13% | - |
| 09.10.2026 | 23,97 | 23,97 | 23,97 | 23,97 | 1,14% | - |
| 08.10.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -1,00% | - |
| 07.10.2026 | 23,94 | 23,94 | 23,94 | 23,94 | -0,25% | - |
| 06.10.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,13% | - |
| 05.10.2026 | 23,97 | 23,97 | 23,97 | 23,97 | 0,76% | - |
| 02.10.2026 | 23,79 | 23,79 | 23,79 | 23,79 | -0,04% | - |
| 01.10.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,76% | - |
| 30.09.2026 | 23,62 | 23,62 | 23,62 | 23,62 | -0,92% | - |
| 29.09.2026 | 23,84 | 23,84 | 23,84 | 23,84 | -0,67% | - |
| 28.09.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,46% | - |
| 25.09.2026 | 23,89 | 23,89 | 23,89 | 23,89 | 0,13% | - |
| 24.09.2026 | 23,86 | 23,86 | 23,86 | 23,86 | -1,81% | - |
| 23.09.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -1,66% | - |
| 22.09.2026 | 24,71 | 24,71 | 24,71 | 24,71 | -0,24% | - |
| 21.09.2026 | 24,77 | 24,77 | 24,77 | 24,77 | 0,00% | - |
| 18.09.2026 | 24,77 | 24,77 | 24,77 | 24,77 | -0,16% | - |
| 17.09.2026 | 24,81 | 24,81 | 24,81 | 24,81 | -3,20% | - |
| 16.09.2026 | 25,63 | 25,63 | 25,63 | 25,63 | -0,50% | - |
| 15.09.2026 | 25,76 | 25,76 | 25,76 | 25,76 | 0,04% | - |
| 14.09.2026 | 25,75 | 25,75 | 25,75 | 25,75 | 0,19% | - |
| 11.09.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 0,43% | - |
| 10.09.2026 | 25,59 | 25,59 | 25,59 | 25,59 | -0,47% | - |
| 09.09.2026 | 25,71 | 25,71 | 25,71 | 25,71 | -0,85% | - |
| 08.09.2026 | 25,93 | 25,93 | 25,93 | 25,93 | -0,19% | - |
| 07.09.2026 | 25,98 | 25,98 | 25,98 | 25,98 | -0,12% | - |
| 04.09.2026 | 26,01 | 26,01 | 26,01 | 26,01 | 1,48% | - |
| 03.09.2026 | 25,63 | 25,63 | 25,63 | 25,63 | 2,15% | - |
| 02.09.2026 | 25,09 | 25,09 | 25,09 | 25,09 | -0,95% | - |
| 01.09.2026 | 25,33 | 25,33 | 25,33 | 25,33 | -2,35% | - |
| 31.08.2026 | 25,94 | 25,94 | 25,94 | 25,94 | 0,31% | - |
| 28.08.2026 | 25,86 | 25,86 | 25,86 | 25,86 | -0,42% | - |
| 27.08.2026 | 25,97 | 25,97 | 25,97 | 25,97 | -1,70% | - |
| 26.08.2026 | 26,00 | 26,42 | 26,00 | 26,42 | 1,11% | 400,00 |
| 25.08.2026 | 26,13 | 26,13 | 26,13 | 26,13 | 1,16% | - |
| 24.08.2026 | 25,83 | 25,83 | 25,83 | 25,83 | 0,58% | - |
| 21.08.2026 | 25,68 | 25,68 | 25,68 | 25,68 | -1,08% | - |
| 20.08.2026 | 25,96 | 25,96 | 25,96 | 25,96 | -4,14% | - |
| 19.08.2026 | 27,08 | 27,08 | 27,08 | 27,08 | 0,33% | - |
| 18.08.2026 | 26,99 | 26,99 | 26,99 | 26,99 | -1,39% | - |
| 17.08.2026 | 27,37 | 27,37 | 27,37 | 27,37 | 0,48% | - |
| 14.08.2026 | 27,24 | 27,24 | 27,24 | 27,24 | -0,07% | - |
| 13.08.2026 | 27,26 | 27,26 | 27,26 | 27,26 | 0,15% | - |
| 12.08.2026 | 27,22 | 27,22 | 27,22 | 27,22 | -0,95% | - |
| 11.08.2026 | 26,80 | 27,48 | 26,80 | 27,48 | 1,51% | 220,00 |
| 10.08.2026 | 27,07 | 27,07 | 27,07 | 27,07 | 0,15% | - |
| 07.08.2026 | 27,03 | 27,03 | 27,03 | 27,03 | -1,53% | - |
| 06.08.2026 | 27,45 | 27,45 | 27,45 | 27,45 | -0,62% | - |
| 05.08.2026 | 27,62 | 27,62 | 27,62 | 27,62 | 1,99% | - |
| 04.08.2026 | 27,08 | 27,08 | 27,08 | 27,08 | 1,08% | - |
| 03.08.2026 | 26,79 | 26,79 | 26,79 | 26,79 | 0,11% | - |
| 31.07.2026 | 26,76 | 26,76 | 26,76 | 26,76 | -0,48% | - |
| 30.07.2026 | 26,89 | 26,89 | 26,89 | 26,89 | -1,14% | - |
| 29.07.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 1,68% | - |
| 28.07.2026 | 26,75 | 26,75 | 26,75 | 26,75 | -1,33% | - |
| 27.07.2026 | 27,11 | 27,11 | 27,11 | 27,11 | 1,42% | - |
| 24.07.2026 | 26,73 | 26,73 | 26,73 | 26,73 | -0,07% | - |
| 23.07.2026 | 26,75 | 26,75 | 26,75 | 26,75 | -1,29% | - |
| 22.07.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -0,62% | - |
| 21.07.2026 | 27,27 | 27,27 | 27,27 | 27,27 | -0,62% | - |
| 20.07.2026 | 27,44 | 27,44 | 27,44 | 27,44 | -2,17% | - |
| 17.07.2026 | 28,05 | 28,05 | 28,05 | 28,05 | 2,86% | - |
| 16.07.2026 | 27,27 | 27,27 | 27,27 | 27,27 | 1,34% | - |
| 15.07.2026 | 26,91 | 26,91 | 26,91 | 26,91 | -0,70% | - |
| 14.07.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,93% | - |
| 13.07.2026 | 26,85 | 26,85 | 26,85 | 26,85 | -0,96% | - |
| 10.07.2026 | 26,49 | 27,11 | 26,49 | 27,11 | 4,31% | 332,00 |
| 09.07.2026 | 25,99 | 25,99 | 25,99 | 25,99 | -2,07% | - |
| 08.07.2026 | 26,54 | 26,54 | 26,54 | 26,54 | 0,53% | - |
| 07.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 06.07.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,57% | - |
| 03.07.2026 | 26,35 | 26,35 | 26,35 | 26,35 | -1,90% | - |
| 02.07.2026 | 26,86 | 26,86 | 26,86 | 26,86 | 2,44% | - |
| 01.07.2026 | 26,22 | 26,22 | 26,22 | 26,22 | -1,02% | - |
| 30.06.2026 | 26,49 | 26,49 | 26,49 | 26,49 | 0,15% | - |
| 29.06.2026 | 26,45 | 26,45 | 26,45 | 26,45 | 1,81% | - |
| 26.06.2026 | 25,98 | 25,98 | 25,98 | 25,98 | 0,66% | - |
| 25.06.2026 | 25,81 | 25,81 | 25,81 | 25,81 | 0,70% | - |
| 24.06.2026 | 25,63 | 25,63 | 25,63 | 25,63 | 3,56% | - |
| 23.06.2026 | 24,75 | 24,75 | 24,75 | 24,75 | 0,20% | - |
| 22.06.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -0,16% | - |