23,200€
-4,92%
Echtzeit-Aktienkurs Regis Corp.
Bid:
Ask:
Aktienkurse zur Regis Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.08.2025 | 16,60 | 16,85 | 16,10 | 16,10 | -4,17% | - |
| 19.08.2025 | 16,40 | 17,15 | 16,40 | 16,80 | 0,90% | - |
| 18.08.2025 | 16,75 | 16,95 | 16,55 | 16,65 | 0,30% | - |
| 15.08.2025 | 16,70 | 17,10 | 16,55 | 16,60 | -1,48% | - |
| 14.08.2025 | 16,45 | 16,90 | 16,40 | 16,85 | 1,51% | - |
| 13.08.2025 | 16,60 | 16,70 | 16,40 | 16,60 | 0,91% | - |
| 12.08.2025 | 16,35 | 16,70 | 16,30 | 16,45 | 0,30% | - |
| 11.08.2025 | 16,75 | 17,05 | 16,20 | 16,40 | -2,67% | - |
| 08.08.2025 | 16,45 | 16,95 | 16,45 | 16,85 | -1,46% | - |
| 07.08.2025 | 17,00 | 17,30 | 16,55 | 17,10 | 0,29% | - |
| 06.08.2025 | 16,80 | 17,05 | 16,45 | 17,05 | 0,89% | - |
| 05.08.2025 | 16,70 | 17,15 | 16,65 | 16,90 | 0,90% | - |
| 04.08.2025 | 16,45 | 16,80 | 16,35 | 16,75 | 2,13% | - |
| 01.08.2025 | 16,25 | 17,10 | 16,00 | 16,40 | -0,91% | - |
| 31.07.2025 | 16,70 | 17,30 | 16,45 | 16,55 | -1,49% | - |
| 30.07.2025 | 17,15 | 17,25 | 16,60 | 16,80 | -1,47% | - |
| 29.07.2025 | 17,40 | 17,65 | 17,05 | 17,05 | -0,58% | - |
| 28.07.2025 | 17,45 | 17,85 | 16,95 | 17,15 | -0,29% | - |
| 25.07.2025 | 18,10 | 18,50 | 17,15 | 17,20 | -3,37% | - |
| 24.07.2025 | 18,25 | 18,45 | 17,75 | 17,80 | -1,93% | - |
| 23.07.2025 | 18,50 | 18,60 | 18,15 | 18,15 | -2,42% | - |
| 22.07.2025 | 17,95 | 18,60 | 17,85 | 18,60 | 4,20% | - |
| 21.07.2025 | 19,35 | 19,35 | 17,85 | 17,85 | -6,54% | - |
| 18.07.2025 | 20,10 | 20,15 | 18,95 | 19,10 | -5,45% | - |
| 17.07.2025 | 19,65 | 20,30 | 19,65 | 20,20 | 2,02% | - |
| 16.07.2025 | 19,70 | 20,00 | 19,50 | 19,80 | 1,80% | - |
| 15.07.2025 | 19,45 | 20,15 | 19,10 | 19,45 | 0,26% | - |
| 14.07.2025 | 19,75 | 20,35 | 19,35 | 19,40 | -3,00% | - |
| 11.07.2025 | 20,00 | 20,45 | 19,90 | 20,00 | -0,25% | - |
| 10.07.2025 | 19,95 | 20,70 | 19,60 | 20,05 | 2,04% | - |
| 09.07.2025 | 19,85 | 19,95 | 19,50 | 19,65 | -1,26% | - |
| 08.07.2025 | 19,95 | 20,50 | 19,30 | 19,90 | 1,02% | - |
| 07.07.2025 | 19,40 | 20,20 | 19,40 | 19,70 | 1,55% | - |
| 04.07.2025 | 19,35 | 19,40 | 19,35 | 19,40 | -1,77% | - |
| 03.07.2025 | 18,90 | 19,75 | 18,90 | 19,75 | 4,50% | - |
| 02.07.2025 | 18,75 | 19,05 | 18,50 | 18,90 | 1,07% | - |
| 01.07.2025 | 18,95 | 19,15 | 18,50 | 18,70 | -1,32% | - |
| 30.06.2025 | 19,40 | 19,45 | 18,70 | 18,95 | -0,79% | - |
| 27.06.2025 | 18,60 | 19,35 | 18,55 | 19,10 | 3,24% | - |
| 26.06.2025 | 17,80 | 18,60 | 17,80 | 18,50 | 1,37% | - |
| 25.06.2025 | 17,90 | 18,85 | 17,90 | 18,25 | -0,82% | - |
| 24.06.2025 | 17,80 | 18,70 | 17,80 | 18,40 | 1,94% | - |
| 23.06.2025 | 17,80 | 19,25 | 17,80 | 18,05 | -1,63% | - |
| 20.06.2025 | 18,40 | 19,00 | 18,15 | 18,35 | -1,08% | - |
| 19.06.2025 | 18,75 | 18,75 | 18,55 | 18,55 | -1,33% | - |
| 18.06.2025 | 19,40 | 20,00 | 18,75 | 18,80 | -3,34% | - |
| 17.06.2025 | 19,15 | 19,90 | 19,10 | 19,45 | -0,26% | - |
| 16.06.2025 | 19,85 | 19,95 | 19,30 | 19,50 | -0,76% | - |
| 13.06.2025 | 19,35 | 19,95 | 19,25 | 19,65 | 0,77% | - |
| 12.06.2025 | 19,45 | 19,85 | 19,25 | 19,50 | 0,26% | - |
| 11.06.2025 | 19,35 | 19,55 | 19,10 | 19,45 | -1,02% | - |
| 10.06.2025 | 20,00 | 20,20 | 19,65 | 19,65 | -2,48% | - |
| 09.06.2025 | 20,15 | 20,20 | 19,80 | 20,15 | -0,25% | - |
| 06.06.2025 | 19,20 | 20,30 | 19,20 | 20,20 | 3,86% | - |
| 05.06.2025 | 19,70 | 20,00 | 19,35 | 19,45 | -0,51% | - |
| 04.06.2025 | 19,40 | 20,45 | 19,40 | 19,55 | -1,51% | - |
| 03.06.2025 | 19,20 | 20,10 | 19,20 | 19,85 | 2,06% | - |
| 02.06.2025 | 18,80 | 19,70 | 18,80 | 19,45 | 0,78% | - |
| 30.05.2025 | 19,80 | 20,00 | 19,20 | 19,30 | -1,78% | - |
| 29.05.2025 | 21,00 | 21,20 | 19,45 | 19,65 | -3,44% | - |
| 28.05.2025 | 21,00 | 21,10 | 19,90 | 20,35 | -2,16% | - |
| 27.05.2025 | 20,70 | 21,70 | 20,05 | 20,80 | 0,00% | - |
| 26.05.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 1,96% | - |
| 23.05.2025 | 19,65 | 21,10 | 19,40 | 20,40 | 2,77% | - |
| 22.05.2025 | 18,50 | 19,95 | 18,35 | 19,85 | 5,03% | - |
| 21.05.2025 | 19,15 | 19,30 | 18,70 | 18,90 | -2,58% | - |
| 20.05.2025 | 19,05 | 19,85 | 19,05 | 19,40 | -1,27% | - |
| 19.05.2025 | 18,40 | 19,95 | 18,20 | 19,65 | 3,97% | - |
| 16.05.2025 | 18,70 | 19,20 | 18,55 | 18,90 | -1,56% | - |
| 15.05.2025 | 18,85 | 19,55 | 18,10 | 19,20 | 0,00% | - |
| 14.05.2025 | 18,85 | 19,55 | 17,60 | 19,20 | 0,52% | - |
| 13.05.2025 | 17,00 | 21,20 | 17,00 | 19,10 | 10,40% | - |
| 12.05.2025 | 17,20 | 17,70 | 16,70 | 17,30 | 2,37% | - |
| 09.05.2025 | 16,80 | 17,10 | 16,45 | 16,90 | -0,59% | - |
| 08.05.2025 | 16,60 | 17,50 | 16,30 | 17,00 | 1,80% | - |
| 07.05.2025 | 16,35 | 16,70 | 16,00 | 16,70 | 1,52% | - |
| 06.05.2025 | 16,10 | 16,70 | 15,75 | 16,45 | 0,92% | - |
| 05.05.2025 | 16,95 | 17,00 | 16,15 | 16,30 | -1,51% | - |
| 02.05.2025 | 17,00 | 17,25 | 16,40 | 16,55 | -1,19% | - |
| 30.04.2025 | 15,80 | 16,85 | 15,65 | 16,75 | 4,36% | - |