65,255€
-1,02%
Echtzeit-Aktienkurs Regency Centers Corp.
Bid:
Ask:
Aktienkurse zur Regency Centers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.03.2026 | 68,01 | 68,75 | 67,25 | 68,70 | 1,00% | 17,00 |
| 02.03.2026 | 66,50 | 68,22 | 66,26 | 68,02 | 1,70% | 1.117,00 |
| 27.02.2026 | 66,47 | 66,88 | 65,76 | 66,88 | 0,64% | - |
| 26.02.2026 | 66,00 | 66,78 | 65,76 | 66,45 | 0,69% | 225,00 |
| 25.02.2026 | 65,47 | 66,10 | 65,01 | 66,00 | 0,57% | - |
| 24.02.2026 | 66,06 | 66,41 | 65,18 | 65,62 | -0,57% | - |
| 23.02.2026 | 64,97 | 66,36 | 64,72 | 66,00 | 1,20% | - |
| 20.02.2026 | 64,51 | 65,23 | 64,25 | 65,22 | 1,26% | - |
| 19.02.2026 | 64,21 | 64,86 | 63,76 | 64,41 | 0,23% | - |
| 18.02.2026 | 65,22 | 65,76 | 63,99 | 64,26 | -1,15% | - |
| 17.02.2026 | 64,00 | 65,25 | 64,00 | 65,00 | 1,17% | - |
| 16.02.2026 | 64,00 | 64,75 | 64,00 | 64,25 | 0,39% | - |
| 13.02.2026 | 63,50 | 64,50 | 63,50 | 64,00 | 0,79% | - |
| 12.02.2026 | 64,00 | 65,25 | 63,50 | 63,50 | -1,55% | - |
| 11.02.2026 | 64,50 | 65,75 | 63,75 | 64,50 | -0,39% | - |
| 10.02.2026 | 63,50 | 65,00 | 63,50 | 64,75 | 1,57% | - |
| 09.02.2026 | 63,50 | 64,00 | 62,50 | 63,75 | 0,00% | 15,00 |
| 06.02.2026 | 64,00 | 64,75 | 62,50 | 63,75 | -0,39% | 72,00 |
| 05.02.2026 | 62,75 | 64,25 | 62,25 | 64,00 | 1,99% | 125,00 |
| 04.02.2026 | 61,00 | 63,50 | 61,00 | 62,75 | 2,45% | 45,00 |
| 03.02.2026 | 60,50 | 62,00 | 60,50 | 61,25 | 0,41% | - |
| 02.02.2026 | 61,25 | 62,00 | 61,00 | 61,00 | -0,41% | - |
| 30.01.2026 | 60,25 | 61,50 | 59,50 | 61,25 | 2,08% | - |
| 29.01.2026 | 59,00 | 60,50 | 58,50 | 60,00 | 1,69% | - |
| 28.01.2026 | 59,00 | 60,25 | 58,75 | 59,00 | -0,42% | - |
| 27.01.2026 | 59,50 | 60,75 | 59,00 | 59,25 | -1,66% | - |
| 26.01.2026 | 59,50 | 60,75 | 59,25 | 60,25 | 0,00% | - |
| 23.01.2026 | 60,50 | 60,75 | 59,75 | 60,25 | -0,41% | - |
| 22.01.2026 | 61,00 | 61,50 | 60,00 | 60,50 | -0,41% | - |
| 21.01.2026 | 59,50 | 61,00 | 59,50 | 60,75 | 0,83% | - |
| 20.01.2026 | 60,50 | 61,00 | 60,00 | 60,25 | -1,63% | 4.100,00 |
| 19.01.2026 | 61,00 | 61,25 | 61,00 | 61,25 | -0,41% | - |
| 16.01.2026 | 59,50 | 61,75 | 59,50 | 61,50 | 2,07% | - |
| 15.01.2026 | 59,50 | 61,00 | 59,50 | 60,25 | 0,00% | - |
| 14.01.2026 | 60,00 | 60,50 | 59,25 | 60,25 | 0,00% | - |
| 13.01.2026 | 60,25 | 60,50 | 59,00 | 60,25 | 0,00% | - |
| 12.01.2026 | 59,50 | 60,50 | 59,00 | 60,25 | 0,84% | - |
| 09.01.2026 | 60,00 | 61,00 | 59,75 | 59,75 | -1,65% | - |
| 08.01.2026 | 59,50 | 61,00 | 59,50 | 60,75 | 1,67% | - |
| 07.01.2026 | 59,50 | 60,50 | 59,00 | 59,75 | 0,00% | 6.250,00 |
| 06.01.2026 | 58,00 | 59,75 | 58,00 | 59,75 | 1,70% | - |
| 05.01.2026 | 57,50 | 58,75 | 57,50 | 58,75 | 1,29% | - |
| 02.01.2026 | 59,00 | 59,25 | 57,75 | 58,00 | -1,69% | 6.500,00 |
| 30.12.2025 | 59,00 | 59,25 | 59,00 | 59,00 | -0,42% | - |
| 29.12.2025 | 59,25 | 59,75 | 58,75 | 59,25 | 0,85% | 3.200,00 |
| 23.12.2025 | 58,50 | 59,25 | 58,25 | 58,75 | 0,00% | - |
| 22.12.2025 | 58,25 | 59,00 | 57,75 | 58,75 | 0,00% | - |
| 19.12.2025 | 57,75 | 58,75 | 57,25 | 58,75 | 1,73% | - |
| 18.12.2025 | 58,00 | 58,75 | 57,50 | 57,75 | 0,00% | - |
| 17.12.2025 | 57,00 | 58,25 | 56,25 | 57,75 | 0,87% | 3.750,00 |
| 16.12.2025 | 58,25 | 58,75 | 57,00 | 57,25 | -1,72% | 5.250,00 |
| 15.12.2025 | 56,50 | 58,25 | 56,50 | 58,25 | 0,87% | - |
| 12.12.2025 | 57,00 | 58,25 | 57,00 | 57,75 | 0,00% | - |
| 11.12.2025 | 57,75 | 58,00 | 57,25 | 57,75 | 0,87% | - |
| 10.12.2025 | 58,25 | 58,75 | 57,25 | 57,25 | -1,72% | - |
| 09.12.2025 | 58,00 | 59,50 | 58,00 | 58,25 | 0,00% | - |
| 08.12.2025 | 58,50 | 59,75 | 58,25 | 58,25 | -0,85% | - |
| 05.12.2025 | 59,00 | 59,50 | 58,75 | 58,75 | -0,84% | - |