18,650€
3,04%
Echtzeit-Aktienkurs Regis Corp.
Bid:
Ask:
Aktienkurse zur Regis Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 18,65 | 18,75 | 18,65 | 18,65 | -0,27% | - |
| 13.02.2026 | 18,45 | 19,15 | 18,40 | 18,70 | 3,31% | - |
| 12.02.2026 | 18,80 | 19,05 | 18,10 | 18,10 | -1,09% | - |
| 11.02.2026 | 18,40 | 19,05 | 18,25 | 18,30 | -1,61% | - |
| 10.02.2026 | 18,90 | 19,30 | 18,45 | 18,60 | -1,85% | - |
| 09.02.2026 | 18,65 | 19,15 | 18,30 | 18,95 | 4,12% | - |
| 06.02.2026 | 18,25 | 18,90 | 18,20 | 18,20 | 3,41% | - |
| 05.02.2026 | 19,55 | 20,10 | 17,60 | 17,60 | -8,81% | - |
| 04.02.2026 | 19,45 | 20,60 | 19,30 | 19,30 | 0,52% | - |
| 03.02.2026 | 19,55 | 20,00 | 19,20 | 19,20 | -1,79% | - |
| 02.02.2026 | 18,85 | 19,70 | 18,85 | 19,55 | -1,01% | - |
| 30.01.2026 | 19,55 | 19,95 | 19,45 | 19,75 | 0,25% | - |
| 29.01.2026 | 20,00 | 20,45 | 19,70 | 19,70 | -4,83% | - |
| 28.01.2026 | 20,80 | 20,80 | 20,50 | 20,70 | -0,48% | - |
| 27.01.2026 | 21,00 | 21,00 | 20,80 | 20,80 | -0,48% | - |
| 26.01.2026 | 21,00 | 21,20 | 20,55 | 20,90 | -0,48% | - |
| 23.01.2026 | 21,00 | 21,20 | 20,70 | 21,00 | 0,96% | - |
| 22.01.2026 | 20,40 | 21,10 | 20,40 | 20,80 | 1,46% | - |
| 21.01.2026 | 20,40 | 20,70 | 20,00 | 20,50 | 2,50% | - |
| 20.01.2026 | 20,05 | 20,40 | 19,85 | 20,00 | -0,99% | - |
| 19.01.2026 | 20,20 | 20,40 | 20,20 | 20,20 | -1,46% | - |
| 16.01.2026 | 21,40 | 21,40 | 20,50 | 20,50 | -4,65% | - |
| 15.01.2026 | 21,30 | 21,50 | 21,20 | 21,50 | 2,87% | - |
| 14.01.2026 | 21,40 | 21,40 | 20,90 | 20,90 | -3,69% | - |
| 12.01.2026 | 21,40 | 21,70 | 20,45 | 21,70 | 0,46% | - |
| 09.01.2026 | 20,60 | 22,00 | 20,50 | 21,60 | 2,37% | - |
| 08.01.2026 | 21,50 | 22,00 | 20,80 | 21,10 | -0,47% | - |
| 07.01.2026 | 22,00 | 22,60 | 21,20 | 21,20 | -3,64% | 5.543,00 |
| 06.01.2026 | 21,90 | 22,20 | 21,80 | 22,00 | -3,08% | - |
| 05.01.2026 | 22,90 | 23,00 | 22,20 | 22,70 | 0,89% | - |
| 02.01.2026 | 23,60 | 23,70 | 22,50 | 22,50 | 0,45% | - |
| 30.12.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -0,88% | - |
| 29.12.2025 | 23,20 | 23,30 | 22,20 | 22,60 | -5,44% | - |
| 23.12.2025 | 24,20 | 24,70 | 23,90 | 23,90 | -0,42% | - |
| 22.12.2025 | 24,80 | 24,90 | 24,00 | 24,00 | -2,44% | - |
| 19.12.2025 | 24,50 | 24,60 | 23,90 | 24,60 | 2,93% | - |
| 17.12.2025 | 23,90 | 23,90 | 23,80 | 23,90 | -2,85% | - |
| 16.12.2025 | 24,30 | 24,70 | 24,20 | 24,60 | -0,81% | - |
| 12.12.2025 | 24,30 | 25,30 | 24,30 | 24,80 | 0,00% | - |
| 09.12.2025 | 25,10 | 25,30 | 24,00 | 24,80 | -0,40% | - |
| 08.12.2025 | 24,90 | 24,90 | 24,80 | 24,90 | 0,40% | - |
| 05.12.2025 | 24,80 | 24,90 | 24,80 | 24,80 | 8,77% | - |
| 04.12.2025 | 23,50 | 25,20 | 22,80 | 22,80 | -2,15% | - |
| 03.12.2025 | 22,80 | 23,30 | 22,40 | 23,30 | 3,10% | - |
| 02.12.2025 | 23,10 | 23,30 | 22,60 | 22,60 | -3,00% | - |
| 01.12.2025 | 22,90 | 23,50 | 21,70 | 23,30 | 2,19% | - |
| 28.11.2025 | 23,50 | 24,50 | 18,30 | 22,80 | 0,88% | - |
| 26.11.2025 | 23,40 | 24,50 | 22,60 | 22,60 | -2,16% | - |
| 25.11.2025 | 23,30 | 23,40 | 22,50 | 23,10 | 1,32% | - |
| 24.11.2025 | 23,20 | 23,30 | 22,40 | 22,80 | 2,70% | - |
| 14.11.2025 | 23,30 | 23,40 | 22,20 | 22,20 | -6,72% | - |
| 11.11.2025 | 23,70 | 24,40 | 23,00 | 23,80 | 1,71% | - |
| 10.11.2025 | 23,80 | 25,10 | 23,20 | 23,40 | -5,65% | - |
| 05.11.2025 | 25,50 | 25,80 | 24,80 | 24,80 | 0,00% | - |
| 04.11.2025 | 25,40 | 25,50 | 24,80 | 24,80 | -2,36% | - |
| 31.10.2025 | 25,90 | 26,00 | 25,30 | 25,40 | -1,17% | - |
| 30.10.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 1,98% | - |
| 28.10.2025 | 25,70 | 26,00 | 24,90 | 25,20 | 1,61% | - |
| 27.10.2025 | 26,10 | 26,20 | 24,80 | 24,80 | -3,50% | - |
| 24.10.2025 | 25,60 | 25,80 | 25,00 | 25,70 | -1,15% | - |
| 22.10.2025 | 26,00 | 26,30 | 25,50 | 26,00 | 3,17% | - |
| 21.10.2025 | 26,10 | 26,30 | 25,20 | 25,20 | -2,70% | - |
| 20.10.2025 | 26,00 | 26,20 | 25,00 | 25,90 | 2,78% | - |
| 17.10.2025 | 25,80 | 26,10 | 25,20 | 25,20 | -2,33% | - |
| 16.10.2025 | 25,70 | 26,00 | 25,40 | 25,80 | 0,78% | - |
| 15.10.2025 | 26,20 | 27,00 | 25,60 | 25,60 | -3,76% | - |
| 14.10.2025 | 26,30 | 26,60 | 25,80 | 26,60 | 5,56% | - |
| 13.10.2025 | 25,50 | 26,20 | 25,20 | 25,20 | -1,18% | - |
| 10.10.2025 | 26,00 | 26,40 | 25,50 | 25,50 | 1,19% | - |
| 07.10.2025 | 25,80 | 26,30 | 25,20 | 25,20 | 0,80% | - |
| 06.10.2025 | 25,30 | 26,30 | 24,80 | 25,00 | 3,31% | - |
| 03.10.2025 | 25,10 | 25,20 | 24,20 | 24,20 | -0,82% | - |
| 02.10.2025 | 25,20 | 25,30 | 24,40 | 24,40 | -1,61% | - |
| 01.10.2025 | 24,60 | 25,30 | 24,00 | 24,80 | 1,22% | - |
| 30.09.2025 | 24,20 | 24,60 | 24,10 | 24,50 | 2,94% | - |
| 29.09.2025 | 24,50 | 24,60 | 23,80 | 23,80 | 3,48% | - |
| 25.09.2025 | 23,40 | 23,50 | 22,10 | 23,00 | -1,29% | - |
| 24.09.2025 | 23,50 | 24,10 | 23,30 | 23,30 | 1,30% | - |
| 23.09.2025 | 23,50 | 23,90 | 23,00 | 23,00 | -2,54% | - |
| 22.09.2025 | 24,00 | 24,10 | 23,20 | 23,60 | 1,72% | - |
| 19.09.2025 | 24,10 | 24,50 | 23,20 | 23,20 | -4,92% | - |
| 18.09.2025 | 24,10 | 25,40 | 23,90 | 24,40 | 2,09% | - |
| 17.09.2025 | 24,10 | 24,70 | 23,40 | 23,90 | -1,65% | - |
| 16.09.2025 | 25,10 | 25,50 | 24,30 | 24,30 | -5,08% | 650,00 |
| 15.09.2025 | 24,90 | 25,70 | 23,20 | 25,60 | 6,67% | - |
| 11.09.2025 | 23,50 | 24,60 | 23,10 | 24,00 | 6,19% | - |
| 09.09.2025 | 22,30 | 22,60 | 22,20 | 22,60 | 5,61% | - |
| 08.09.2025 | 20,40 | 21,80 | 20,15 | 21,40 | 4,90% | - |
| 05.09.2025 | 19,30 | 20,70 | 18,90 | 20,40 | 6,53% | - |
| 04.09.2025 | 20,85 | 20,85 | 18,80 | 19,15 | -6,13% | - |
| 03.09.2025 | 19,00 | 22,40 | 18,95 | 20,40 | 6,81% | - |
| 02.09.2025 | 18,95 | 19,40 | 18,30 | 19,10 | 0,79% | - |
| 01.09.2025 | 18,90 | 18,95 | 18,85 | 18,95 | 0,80% | - |
| 29.08.2025 | 17,90 | 19,00 | 17,90 | 18,80 | 5,62% | - |
| 28.08.2025 | 19,40 | 19,45 | 17,75 | 17,80 | -4,81% | - |
| 27.08.2025 | 19,35 | 19,50 | 18,70 | 18,70 | -2,09% | - |
| 26.08.2025 | 17,35 | 19,10 | 16,60 | 19,10 | 10,09% | - |
| 25.08.2025 | 17,00 | 17,50 | 16,85 | 17,35 | 2,36% | - |
| 22.08.2025 | 16,45 | 17,60 | 16,40 | 16,95 | 2,42% | - |
| 21.08.2025 | 16,25 | 16,75 | 16,20 | 16,55 | 2,80% | - |