67,255€
-0,72%
Echtzeit-Aktienkurs Regency Centers Corp.
Bid:
Ask:
Aktienkurse zur Regency Centers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 68,20 | 69,52 | 66,82 | 67,32 | -0,63% | - |
| 05.11.2026 | 68,23 | 69,38 | 67,33 | 67,75 | -0,75% | - |
| 04.11.2026 | 66,97 | 68,67 | 66,78 | 68,26 | 1,49% | - |
| 03.11.2026 | 67,55 | 67,76 | 66,81 | 67,26 | -0,74% | 802,00 |
| 02.11.2026 | 66,68 | 67,83 | 66,45 | 67,76 | 1,35% | - |
| 30.10.2026 | 67,50 | 67,78 | 66,69 | 66,86 | -0,58% | - |
| 29.10.2026 | 65,68 | 67,26 | 65,51 | 67,25 | 2,30% | - |
| 28.10.2026 | 66,46 | 66,81 | 65,36 | 65,74 | -1,60% | - |
| 27.10.2026 | 66,06 | 66,85 | 65,76 | 66,81 | 1,54% | - |
| 26.10.2026 | 66,04 | 66,69 | 65,68 | 65,80 | -0,65% | - |
| 23.10.2026 | 66,33 | 66,89 | 65,83 | 66,23 | -0,05% | - |
| 22.10.2026 | 64,22 | 66,29 | 63,46 | 66,26 | 3,11% | 303,00 |
| 21.10.2026 | 65,24 | 65,33 | 64,20 | 64,26 | -1,50% | - |
| 20.10.2026 | 64,49 | 65,69 | 64,40 | 65,24 | 0,85% | 230,00 |
| 19.10.2026 | 65,24 | 66,00 | 64,38 | 64,69 | -0,87% | - |
| 16.10.2026 | 65,05 | 65,80 | 64,80 | 65,26 | 0,03% | - |
| 15.10.2026 | 65,12 | 65,33 | 65,02 | 65,24 | 1,40% | - |
| 14.10.2026 | 63,91 | 64,49 | 63,77 | 64,34 | 1,00% | 13,00 |
| 13.10.2026 | 64,17 | 64,76 | 63,32 | 63,70 | -0,87% | - |
| 12.10.2026 | 64,28 | 64,68 | 63,76 | 64,26 | 0,12% | 220,00 |
| 09.10.2026 | 63,61 | 64,62 | 63,61 | 64,18 | 0,66% | - |
| 08.10.2026 | 63,27 | 63,85 | 62,76 | 63,76 | 1,01% | - |
| 07.10.2026 | 63,63 | 64,10 | 63,12 | 63,12 | -0,09% | - |
| 06.10.2026 | 63,65 | 63,79 | 63,18 | 63,18 | -0,88% | - |
| 05.10.2026 | 63,95 | 64,11 | 63,30 | 63,74 | -0,03% | - |
| 02.10.2026 | 63,81 | 64,63 | 63,40 | 63,76 | -0,27% | - |
| 01.10.2026 | 63,51 | 64,09 | 62,82 | 63,93 | 0,61% | - |
| 30.09.2026 | 64,02 | 64,39 | 63,24 | 63,54 | -1,12% | - |
| 29.09.2026 | 64,58 | 65,13 | 63,82 | 64,26 | -0,82% | - |
| 28.09.2026 | 64,36 | 64,80 | 64,00 | 64,79 | 0,82% | - |
| 25.09.2026 | 64,08 | 64,47 | 63,33 | 64,26 | -0,12% | - |
| 24.09.2026 | 63,92 | 64,34 | 63,50 | 64,34 | 0,65% | - |
| 23.09.2026 | 64,37 | 64,65 | 63,79 | 63,92 | -0,32% | - |
| 22.09.2026 | 63,62 | 64,31 | 63,37 | 64,13 | 0,64% | - |
| 21.09.2026 | 63,59 | 64,16 | 63,19 | 63,72 | -0,17% | - |
| 18.09.2026 | 63,70 | 64,01 | 63,10 | 63,83 | 0,11% | - |
| 17.09.2026 | 63,89 | 64,34 | 63,29 | 63,76 | 0,00% | - |
| 16.09.2026 | 64,15 | 64,67 | 63,29 | 63,76 | -0,75% | - |
| 15.09.2026 | 64,65 | 64,68 | 63,83 | 64,24 | -0,76% | - |
| 14.09.2026 | 64,51 | 65,74 | 64,29 | 64,73 | 0,71% | - |
| 11.09.2026 | 64,21 | 65,10 | 63,92 | 64,27 | -0,65% | - |
| 10.09.2026 | 64,76 | 65,60 | 64,32 | 64,69 | -0,19% | - |
| 09.09.2026 | 65,25 | 65,97 | 64,47 | 64,82 | -0,69% | 7.740,00 |
| 08.09.2026 | 64,52 | 65,59 | 64,18 | 65,27 | 0,80% | - |
| 07.09.2026 | 64,79 | 64,81 | 64,69 | 64,75 | 0,00% | - |
| 04.09.2026 | 65,30 | 66,22 | 64,68 | 64,75 | -0,69% | - |
| 03.09.2026 | 65,34 | 65,77 | 65,02 | 65,20 | -0,09% | - |
| 02.09.2026 | 65,68 | 66,00 | 65,16 | 65,26 | -0,76% | - |
| 01.09.2026 | 64,46 | 65,76 | 63,85 | 65,76 | 1,99% | 3.030,00 |
| 31.08.2026 | 65,17 | 65,52 | 64,30 | 64,48 | -1,20% | 150,00 |
| 28.08.2026 | 64,82 | 65,32 | 64,65 | 65,26 | 0,73% | - |
| 27.08.2026 | 65,55 | 66,04 | 64,72 | 64,79 | -1,43% | - |
| 26.08.2026 | 65,78 | 66,13 | 65,55 | 65,73 | -0,23% | - |
| 25.08.2026 | 65,81 | 66,19 | 65,31 | 65,88 | 0,18% | - |
| 24.08.2026 | 65,13 | 66,15 | 65,01 | 65,76 | 0,66% | - |
| 21.08.2026 | 65,45 | 65,75 | 64,85 | 65,33 | -0,59% | 192,00 |
| 20.08.2026 | 65,41 | 66,10 | 65,34 | 65,72 | 0,64% | - |
| 19.08.2026 | 65,70 | 66,44 | 64,92 | 65,30 | -2,91% | 1.500,00 |
| 05.05.2026 | 67,40 | 67,77 | 67,17 | 67,26 | 0,00% | - |
| 04.05.2026 | 67,04 | 67,74 | 66,58 | 67,26 | 1,51% | 112,00 |
| 30.04.2026 | 68,01 | 68,51 | 66,10 | 66,26 | -2,41% | - |
| 29.04.2026 | 68,67 | 68,82 | 67,55 | 67,89 | -1,27% | - |
| 28.04.2026 | 68,29 | 69,14 | 68,01 | 68,77 | 0,64% | - |
| 27.04.2026 | 68,41 | 68,71 | 68,14 | 68,33 | -0,09% | - |
| 24.04.2026 | 69,11 | 69,30 | 68,21 | 68,39 | -1,04% | - |
| 23.04.2026 | 67,47 | 69,33 | 67,26 | 69,11 | 2,75% | - |
| 22.04.2026 | 68,08 | 68,80 | 67,11 | 67,26 | -1,46% | - |
| 21.04.2026 | 69,01 | 69,26 | 68,18 | 68,25 | -0,81% | - |
| 20.04.2026 | 68,51 | 69,29 | 68,21 | 68,81 | -0,03% | - |
| 17.04.2026 | 67,60 | 68,86 | 67,16 | 68,83 | 1,67% | - |
| 16.04.2026 | 67,51 | 67,83 | 67,09 | 67,70 | 0,53% | - |
| 15.04.2026 | 67,43 | 67,76 | 67,10 | 67,34 | 0,06% | - |
| 14.04.2026 | 66,55 | 67,64 | 66,22 | 67,30 | 0,81% | - |
| 13.04.2026 | 67,06 | 67,06 | 66,20 | 66,76 | 0,00% | - |
| 10.04.2026 | 67,01 | 67,30 | 66,35 | 66,76 | 0,00% | 32,00 |
| 09.04.2026 | 66,76 | 67,58 | 66,26 | 66,76 | 0,00% | - |
| 08.04.2026 | 67,51 | 68,01 | 66,14 | 66,76 | 0,00% | 1.650,00 |
| 07.04.2026 | 66,44 | 66,89 | 65,96 | 66,76 | 0,00% | 108,00 |
| 02.04.2026 | 65,26 | 66,86 | 65,01 | 66,76 | 1,52% | - |
| 01.04.2026 | 65,51 | 66,11 | 64,82 | 65,76 | 0,77% | - |
| 31.03.2026 | 65,26 | 66,26 | 64,84 | 65,26 | 0,00% | - |
| 30.03.2026 | 64,42 | 65,90 | 64,40 | 65,26 | 1,11% | - |
| 27.03.2026 | 64,52 | 65,21 | 64,29 | 64,54 | 0,08% | - |
| 26.03.2026 | 64,01 | 65,18 | 64,01 | 64,49 | 0,16% | - |
| 25.03.2026 | 64,32 | 64,76 | 63,82 | 64,39 | 0,23% | 18,00 |
| 24.03.2026 | 64,40 | 65,14 | 63,97 | 64,24 | 0,11% | - |
| 23.03.2026 | 64,51 | 66,51 | 63,98 | 64,17 | -1,38% | - |
| 20.03.2026 | 66,33 | 66,51 | 64,19 | 65,07 | -1,72% | - |
| 19.03.2026 | 66,66 | 66,87 | 65,83 | 66,21 | -0,60% | - |
| 18.03.2026 | 67,75 | 67,80 | 66,38 | 66,61 | -0,62% | - |
| 17.03.2026 | 67,40 | 67,66 | 67,01 | 67,03 | -0,31% | 17,00 |
| 16.03.2026 | 67,76 | 67,80 | 66,89 | 67,24 | 0,22% | - |
| 13.03.2026 | 66,26 | 67,71 | 66,25 | 67,09 | 0,89% | - |
| 12.03.2026 | 66,76 | 67,35 | 66,34 | 66,50 | -0,92% | - |
| 11.03.2026 | 66,26 | 67,17 | 66,17 | 67,12 | -0,27% | - |
| 10.03.2026 | 67,26 | 67,76 | 66,69 | 67,30 | 0,09% | - |
| 09.03.2026 | 67,01 | 67,83 | 66,29 | 67,24 | -0,69% | - |
| 06.03.2026 | 68,33 | 68,58 | 67,21 | 67,71 | -0,97% | 30,00 |
| 05.03.2026 | 68,26 | 68,76 | 67,71 | 68,37 | -0,04% | - |
| 04.03.2026 | 68,66 | 68,76 | 67,77 | 68,40 | -0,44% | - |