12,600€
-0,79%
Echtzeit-Aktienkurs Resona Holdings Inc.
Bid:
Ask:
Aktienkurse zur Resona Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 12,75 | 12,75 | 12,60 | 12,75 | 0,39% | - |
| 23.07.2026 | 12,65 | 12,75 | 12,55 | 12,70 | 1,20% | - |
| 22.07.2026 | 12,55 | 12,60 | 12,35 | 12,55 | 1,62% | - |
| 21.07.2026 | 12,25 | 12,40 | 12,15 | 12,35 | 1,23% | - |
| 20.07.2026 | 12,10 | 12,20 | 12,10 | 12,20 | 1,24% | - |
| 17.07.2026 | 11,95 | 12,10 | 11,85 | 12,05 | -4,74% | - |
| 16.07.2026 | 12,65 | 12,75 | 12,55 | 12,65 | -0,78% | - |
| 15.07.2026 | 12,75 | 12,90 | 12,70 | 12,75 | -0,78% | - |
| 14.07.2026 | 12,75 | 12,90 | 12,75 | 12,85 | 1,18% | - |
| 13.07.2026 | 12,65 | 12,90 | 12,65 | 12,70 | -1,17% | - |
| 10.07.2026 | 12,65 | 12,85 | 12,55 | 12,85 | 0,39% | - |
| 09.07.2026 | 12,65 | 12,80 | 12,55 | 12,80 | 3,23% | - |
| 08.07.2026 | 12,65 | 12,75 | 12,10 | 12,40 | -1,98% | - |
| 07.07.2026 | 12,55 | 12,70 | 12,45 | 12,65 | 2,85% | - |
| 06.07.2026 | 12,25 | 12,30 | 12,15 | 12,30 | 1,23% | - |
| 03.07.2026 | 12,15 | 12,15 | 12,05 | 12,15 | 1,67% | 500,00 |
| 02.07.2026 | 11,85 | 12,00 | 11,80 | 11,95 | 5,29% | - |
| 01.07.2026 | 11,50 | 11,50 | 11,35 | 11,35 | -1,73% | - |
| 30.06.2026 | 11,55 | 11,55 | 11,45 | 11,55 | 1,76% | - |
| 29.06.2026 | 11,45 | 11,45 | 11,25 | 11,35 | -0,44% | - |
| 26.06.2026 | 11,35 | 11,45 | 11,35 | 11,40 | -0,44% | - |
| 25.06.2026 | 11,60 | 11,60 | 11,45 | 11,45 | -1,72% | - |
| 24.06.2026 | 11,70 | 11,70 | 11,55 | 11,65 | -0,85% | - |
| 23.06.2026 | 12,10 | 12,10 | 11,75 | 11,75 | -2,89% | - |
| 22.06.2026 | 11,95 | 12,10 | 11,95 | 12,10 | 2,11% | - |
| 19.06.2026 | 12,30 | 12,30 | 11,85 | 11,85 | -2,47% | - |
| 18.06.2026 | 11,70 | 12,15 | 11,70 | 12,15 | 4,29% | - |
| 17.06.2026 | 11,65 | 11,65 | 11,55 | 11,65 | -1,69% | - |
| 15.06.2026 | 11,75 | 11,85 | 11,75 | 11,85 | 2,60% | - |
| 12.06.2026 | 11,55 | 11,55 | 11,45 | 11,55 | 0,87% | - |
| 11.06.2026 | 11,50 | 11,50 | 11,35 | 11,45 | -0,87% | - |
| 10.06.2026 | 11,55 | 11,55 | 11,45 | 11,55 | 0,00% | - |
| 09.06.2026 | 11,60 | 11,65 | 11,45 | 11,55 | 0,87% | - |
| 05.06.2026 | 11,40 | 11,55 | 11,35 | 11,45 | 0,88% | - |
| 04.06.2026 | 11,00 | 11,45 | 11,00 | 11,35 | 2,71% | - |
| 03.06.2026 | 11,00 | 11,05 | 11,00 | 11,05 | 1,84% | - |
| 02.06.2026 | 10,90 | 10,95 | 10,80 | 10,85 | 0,00% | - |
| 01.06.2026 | 11,00 | 11,00 | 10,75 | 10,85 | -2,69% | - |
| 29.05.2026 | 11,05 | 11,15 | 11,05 | 11,15 | 1,83% | - |
| 28.05.2026 | 11,00 | 11,00 | 10,85 | 10,95 | -0,45% | - |
| 27.05.2026 | 11,05 | 11,05 | 11,00 | 11,00 | -3,51% | - |
| 26.05.2026 | 11,35 | 11,40 | 11,35 | 11,40 | 0,00% | - |
| 25.05.2026 | 11,35 | 11,60 | 11,35 | 11,40 | -1,72% | - |
| 22.05.2026 | 11,55 | 11,60 | 11,55 | 11,60 | 1,31% | - |
| 21.05.2026 | 11,05 | 11,55 | 11,05 | 11,45 | 2,69% | - |
| 20.05.2026 | 10,95 | 11,30 | 10,95 | 11,15 | -0,89% | - |
| 19.05.2026 | 11,00 | 11,25 | 11,00 | 11,25 | 1,81% | - |
| 18.05.2026 | 11,10 | 11,10 | 10,80 | 11,05 | 0,00% | 182,00 |
| 15.05.2026 | 11,10 | 11,10 | 10,85 | 11,05 | 0,00% | - |
| 14.05.2026 | 11,30 | 11,30 | 11,05 | 11,05 | -1,34% | - |
| 13.05.2026 | 11,30 | 11,30 | 10,95 | 11,20 | 0,90% | - |
| 12.05.2026 | 11,05 | 11,30 | 10,95 | 11,10 | 2,30% | - |
| 11.05.2026 | 10,70 | 10,95 | 10,70 | 10,85 | 3,83% | - |
| 08.05.2026 | 10,45 | 10,55 | 10,45 | 10,45 | -2,79% | - |
| 07.05.2026 | 10,95 | 11,05 | 10,65 | 10,75 | 2,38% | - |
| 06.05.2026 | 10,50 | 10,55 | 10,50 | 10,50 | 0,00% | - |
| 05.05.2026 | 10,55 | 10,55 | 10,50 | 10,50 | 0,48% | - |
| 04.05.2026 | 10,45 | 10,55 | 10,45 | 10,45 | 0,48% | - |
| 30.04.2026 | 10,60 | 10,60 | 10,20 | 10,40 | -1,42% | - |
| 29.04.2026 | 10,50 | 10,55 | 10,50 | 10,55 | -0,94% | - |
| 28.04.2026 | 10,65 | 10,75 | 10,50 | 10,65 | 8,95% | - |
| 27.04.2026 | 9,88 | 9,88 | 9,73 | 9,78 | 0,00% | - |
| 24.04.2026 | 9,73 | 9,80 | 9,63 | 9,78 | 0,51% | - |
| 23.04.2026 | 9,68 | 9,78 | 9,63 | 9,73 | -2,02% | - |
| 22.04.2026 | 10,10 | 10,10 | 9,80 | 9,93 | -1,73% | - |
| 21.04.2026 | 10,50 | 10,50 | 10,10 | 10,10 | -4,27% | - |
| 20.04.2026 | 10,90 | 10,90 | 10,45 | 10,55 | 1,93% | - |
| 17.04.2026 | 10,35 | 10,40 | 10,30 | 10,35 | 0,00% | - |
| 16.04.2026 | 10,15 | 10,35 | 10,15 | 10,35 | 0,98% | - |
| 15.04.2026 | 10,10 | 10,30 | 10,10 | 10,25 | 2,50% | - |
| 14.04.2026 | 9,98 | 10,05 | 9,83 | 10,00 | -0,99% | - |
| 13.04.2026 | 10,15 | 10,20 | 10,03 | 10,10 | -0,49% | - |
| 10.04.2026 | 10,30 | 10,30 | 10,03 | 10,15 | -0,98% | - |
| 09.04.2026 | 10,20 | 10,25 | 10,10 | 10,25 | -1,91% | - |
| 08.04.2026 | 10,45 | 10,45 | 10,35 | 10,45 | 3,47% | - |
| 07.04.2026 | 10,05 | 10,20 | 9,95 | 10,10 | 2,28% | - |
| 02.04.2026 | 10,20 | 10,20 | 9,83 | 9,88 | -2,23% | - |
| 01.04.2026 | 9,68 | 10,20 | 9,68 | 10,10 | 5,76% | - |
| 31.03.2026 | 9,45 | 9,58 | 9,33 | 9,55 | 1,87% | - |
| 30.03.2026 | 9,45 | 9,58 | 9,30 | 9,38 | -3,35% | - |
| 27.03.2026 | 9,73 | 10,05 | 9,68 | 9,70 | -0,77% | - |
| 26.03.2026 | 9,83 | 10,05 | 9,65 | 9,78 | -2,01% | - |
| 25.03.2026 | 9,78 | 10,08 | 9,78 | 9,98 | 2,05% | - |
| 24.03.2026 | 9,33 | 9,78 | 9,33 | 9,78 | 5,11% | - |
| 23.03.2026 | 9,55 | 9,55 | 9,03 | 9,30 | -3,12% | - |
| 20.03.2026 | 9,63 | 9,63 | 9,60 | 9,60 | -0,26% | - |
| 19.03.2026 | 9,58 | 9,98 | 9,43 | 9,63 | -2,53% | - |
| 18.03.2026 | 9,83 | 10,15 | 9,83 | 9,88 | 3,40% | - |
| 17.03.2026 | 9,60 | 9,65 | 9,38 | 9,55 | 0,26% | - |
| 16.03.2026 | 9,48 | 10,45 | 9,48 | 9,53 | 1,06% | - |
| 13.03.2026 | 9,30 | 9,58 | 9,30 | 9,43 | -0,53% | - |
| 12.03.2026 | 9,80 | 9,80 | 9,35 | 9,48 | -4,05% | - |
| 11.03.2026 | 9,88 | 10,15 | 9,78 | 9,88 | -0,25% | - |
| 10.03.2026 | 9,88 | 10,00 | 9,73 | 9,90 | 2,86% | 150,00 |
| 09.03.2026 | 9,50 | 10,05 | 9,50 | 9,63 | -1,79% | - |
| 06.03.2026 | 9,88 | 10,03 | 9,68 | 9,80 | 2,08% | - |
| 05.03.2026 | 9,90 | 10,15 | 9,53 | 9,60 | 1,86% | - |
| 04.03.2026 | 9,13 | 9,68 | 9,10 | 9,43 | 0,80% | - |
| 03.03.2026 | 9,95 | 9,95 | 8,93 | 9,35 | -6,27% | 2.215,00 |
| 02.03.2026 | 10,10 | 10,35 | 9,90 | 9,98 | -3,62% | - |