21,400€
3,88%
Echtzeit-Aktienkurs Regis Corp.
Bid:
Ask:
Aktienkurse zur Regis Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 21,20 | 21,50 | 20,60 | 21,10 | 0,48% | - |
| 30.03.2026 | 20,80 | 21,10 | 20,45 | 21,00 | 2,44% | - |
| 27.03.2026 | 20,80 | 21,10 | 20,00 | 20,50 | -0,73% | - |
| 26.03.2026 | 21,30 | 21,30 | 20,35 | 20,65 | -3,50% | - |
| 25.03.2026 | 21,30 | 21,40 | 21,20 | 21,40 | 0,94% | - |
| 24.03.2026 | 20,60 | 21,20 | 20,45 | 21,20 | 3,41% | - |
| 23.03.2026 | 19,95 | 20,90 | 19,65 | 20,50 | 0,49% | - |
| 20.03.2026 | 20,40 | 20,40 | 20,25 | 20,40 | 0,00% | - |
| 19.03.2026 | 21,20 | 21,20 | 20,05 | 20,40 | -3,32% | - |
| 18.03.2026 | 21,20 | 21,40 | 20,70 | 21,10 | 0,00% | - |
| 17.03.2026 | 21,10 | 21,40 | 21,10 | 21,10 | -0,47% | - |
| 16.03.2026 | 19,45 | 21,20 | 18,75 | 21,20 | 9,84% | - |
| 13.03.2026 | 18,65 | 19,80 | 18,00 | 19,30 | 3,76% | - |
| 12.03.2026 | 18,20 | 19,05 | 17,90 | 18,60 | 1,36% | - |
| 11.03.2026 | 17,90 | 18,80 | 17,70 | 18,35 | 2,80% | - |
| 10.03.2026 | 17,10 | 18,25 | 16,65 | 17,85 | 5,62% | - |
| 09.03.2026 | 17,60 | 17,85 | 16,85 | 16,90 | -5,59% | - |
| 06.03.2026 | 18,75 | 19,25 | 17,90 | 17,90 | -4,53% | - |
| 05.03.2026 | 19,15 | 19,65 | 18,70 | 18,75 | -3,35% | - |
| 04.03.2026 | 19,05 | 19,45 | 19,00 | 19,40 | 2,65% | - |
| 03.03.2026 | 19,35 | 19,40 | 18,65 | 18,90 | -3,57% | - |
| 02.03.2026 | 19,25 | 19,60 | 19,15 | 19,60 | 1,03% | - |
| 27.02.2026 | 19,15 | 19,45 | 19,05 | 19,40 | 0,26% | - |
| 26.02.2026 | 19,55 | 19,65 | 19,30 | 19,35 | 0,26% | - |
| 25.02.2026 | 19,45 | 19,60 | 19,20 | 19,30 | -0,26% | - |
| 24.02.2026 | 19,45 | 19,75 | 19,35 | 19,35 | -0,26% | - |
| 23.02.2026 | 18,95 | 19,70 | 18,95 | 19,40 | -0,77% | - |
| 20.02.2026 | 19,25 | 19,75 | 19,15 | 19,55 | 1,56% | - |
| 19.02.2026 | 19,55 | 19,55 | 19,15 | 19,25 | 0,00% | - |
| 18.02.2026 | 18,35 | 19,90 | 18,30 | 19,25 | 5,77% | - |
| 17.02.2026 | 18,60 | 19,20 | 18,20 | 18,20 | -2,41% | - |
| 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% | - |