21,200€
-0,93%
Echtzeit-Aktienkurs Regis Corp
Bid:
Ask:
Aktienkurse zur Regis Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 21,60 | 21,60 | 21,00 | 21,20 | -0,93% | - |
| 11.11.2026 | 21,50 | 23,30 | 21,20 | 21,40 | 0,94% | - |
| 10.11.2026 | 21,60 | 22,70 | 21,00 | 21,20 | 0,00% | 528,00 |
| 09.11.2026 | 22,10 | 22,80 | 20,80 | 21,20 | -3,64% | - |
| 06.11.2026 | 21,20 | 24,30 | 21,20 | 22,00 | 2,33% | - |
| 05.11.2026 | 28,40 | 28,50 | 20,90 | 21,50 | -23,76% | - |
| 04.11.2026 | 26,00 | 28,60 | 25,90 | 28,20 | 8,05% | 594,00 |
| 03.11.2026 | 26,10 | 26,50 | 25,90 | 26,10 | -1,14% | - |
| 02.11.2026 | 26,50 | 26,80 | 26,20 | 26,40 | -0,38% | 1.100,00 |
| 30.10.2026 | 26,30 | 26,60 | 26,00 | 26,50 | -0,38% | - |
| 29.10.2026 | 26,20 | 26,60 | 25,90 | 26,60 | 3,50% | - |
| 28.10.2026 | 26,20 | 26,50 | 25,70 | 25,70 | -2,65% | - |
| 27.10.2026 | 26,20 | 26,50 | 26,10 | 26,40 | 0,00% | - |
| 26.10.2026 | 26,50 | 26,70 | 26,00 | 26,40 | 0,76% | - |
| 23.10.2026 | 26,20 | 26,70 | 25,80 | 26,20 | 0,00% | - |
| 22.10.2026 | 26,00 | 26,50 | 25,60 | 26,20 | 0,00% | - |
| 21.10.2026 | 26,20 | 26,30 | 25,50 | 26,20 | 0,38% | - |
| 20.10.2026 | 26,00 | 26,10 | 25,50 | 26,10 | 1,16% | - |
| 19.10.2026 | 26,00 | 26,30 | 25,70 | 25,80 | -0,39% | 513,00 |
| 16.10.2026 | 26,30 | 26,30 | 25,70 | 25,90 | -0,77% | - |
| 15.10.2026 | 26,20 | 26,20 | 26,10 | 26,10 | 1,56% | - |
| 14.10.2026 | 26,20 | 26,30 | 25,50 | 25,70 | -1,91% | - |
| 13.10.2026 | 25,80 | 26,30 | 25,70 | 26,20 | 1,55% | - |
| 12.10.2026 | 26,40 | 26,70 | 25,60 | 25,80 | -1,53% | - |
| 09.10.2026 | 26,30 | 26,70 | 26,00 | 26,20 | -0,38% | - |
| 08.10.2026 | 26,30 | 26,70 | 26,20 | 26,30 | -1,13% | - |
| 07.10.2026 | 26,20 | 26,70 | 26,20 | 26,60 | 0,38% | - |
| 06.10.2026 | 26,10 | 26,50 | 26,10 | 26,50 | 1,92% | - |
| 05.10.2026 | 26,20 | 26,50 | 25,90 | 26,00 | 0,39% | - |
| 02.10.2026 | 26,20 | 26,60 | 25,70 | 25,90 | -1,15% | - |
| 01.10.2026 | 26,30 | 26,50 | 26,00 | 26,20 | -0,38% | - |
| 30.09.2026 | 25,20 | 26,30 | 25,00 | 26,30 | 6,05% | - |
| 29.09.2026 | 24,80 | 25,40 | 24,70 | 24,80 | 0,81% | - |
| 28.09.2026 | 24,80 | 25,30 | 24,60 | 24,60 | 0,00% | - |
| 25.09.2026 | 24,80 | 25,30 | 24,30 | 24,60 | -2,38% | - |
| 24.09.2026 | 24,10 | 25,30 | 24,00 | 25,20 | 4,13% | - |
| 23.09.2026 | 23,70 | 24,80 | 23,60 | 24,20 | -0,82% | - |
| 22.09.2026 | 24,00 | 24,40 | 24,00 | 24,40 | 1,24% | - |
| 21.09.2026 | 23,40 | 24,50 | 23,20 | 24,10 | 3,88% | - |
| 18.09.2026 | 23,90 | 24,40 | 23,20 | 23,20 | -2,11% | 1.500,00 |
| 17.09.2026 | 24,20 | 24,50 | 23,70 | 23,70 | -1,66% | - |
| 16.09.2026 | 24,20 | 24,80 | 24,10 | 24,10 | 0,00% | - |
| 15.09.2026 | 24,20 | 24,80 | 24,10 | 24,10 | -2,03% | - |
| 14.09.2026 | 24,10 | 24,70 | 23,60 | 24,60 | 3,36% | - |
| 11.09.2026 | 24,00 | 24,30 | 23,40 | 23,80 | 0,42% | - |
| 10.09.2026 | 24,00 | 24,30 | 23,00 | 23,70 | -0,42% | - |
| 09.09.2026 | 24,10 | 24,30 | 23,20 | 23,80 | 0,00% | - |
| 08.09.2026 | 24,60 | 24,60 | 23,40 | 23,80 | -2,46% | - |
| 07.09.2026 | 24,50 | 24,50 | 24,30 | 24,40 | -0,41% | - |
| 04.09.2026 | 25,00 | 25,00 | 23,90 | 24,50 | -1,21% | - |
| 03.09.2026 | 25,00 | 25,00 | 24,00 | 24,80 | 0,81% | - |
| 02.09.2026 | 25,00 | 25,40 | 24,60 | 24,60 | -1,99% | - |
| 01.09.2026 | 23,70 | 25,80 | 23,40 | 25,10 | 7,26% | 1.816,00 |
| 31.08.2026 | 23,40 | 23,90 | 23,30 | 23,40 | -0,43% | - |
| 28.08.2026 | 23,20 | 23,70 | 23,20 | 23,50 | 1,73% | - |
| 27.08.2026 | 23,00 | 23,60 | 22,70 | 23,10 | 0,87% | - |
| 26.08.2026 | 22,90 | 23,20 | 22,70 | 22,90 | -0,43% | - |
| 25.08.2026 | 23,20 | 23,60 | 22,80 | 23,00 | 0,44% | - |
| 24.08.2026 | 23,00 | 23,70 | 22,80 | 22,90 | -0,43% | - |
| 21.08.2026 | 23,00 | 23,50 | 22,70 | 23,00 | 1,32% | - |
| 20.08.2026 | 23,20 | 23,60 | 22,70 | 22,70 | -1,73% | - |
| 19.08.2026 | 23,80 | 24,20 | 23,00 | 23,10 | 0,87% | - |
| 05.05.2026 | 22,80 | 23,60 | 22,80 | 22,90 | 0,44% | 190,00 |
| 04.05.2026 | 23,00 | 23,80 | 22,80 | 22,80 | -2,98% | - |
| 30.04.2026 | 23,60 | 24,20 | 23,20 | 23,50 | -1,67% | - |
| 29.04.2026 | 23,60 | 24,20 | 23,60 | 23,90 | 0,84% | - |
| 28.04.2026 | 23,80 | 24,20 | 23,60 | 23,70 | -0,42% | - |
| 27.04.2026 | 23,40 | 24,00 | 23,10 | 23,80 | 1,28% | - |
| 24.04.2026 | 23,20 | 23,80 | 23,10 | 23,50 | 1,73% | - |
| 23.04.2026 | 23,40 | 23,70 | 23,00 | 23,10 | -1,70% | - |
| 22.04.2026 | 23,40 | 23,90 | 23,40 | 23,50 | 0,00% | - |
| 21.04.2026 | 23,20 | 23,90 | 23,10 | 23,50 | -0,42% | - |
| 20.04.2026 | 23,00 | 23,70 | 22,50 | 23,60 | 3,06% | 144,00 |
| 17.04.2026 | 22,20 | 23,60 | 21,90 | 22,90 | 3,62% | - |
| 16.04.2026 | 23,00 | 23,00 | 21,90 | 22,10 | -2,64% | - |
| 15.04.2026 | 20,40 | 22,70 | 20,40 | 22,70 | 10,19% | - |
| 14.04.2026 | 20,60 | 21,00 | 20,25 | 20,60 | -1,44% | - |
| 13.04.2026 | 21,30 | 21,30 | 20,60 | 20,90 | -1,88% | - |
| 10.04.2026 | 21,00 | 21,40 | 20,35 | 21,30 | 1,91% | - |
| 09.04.2026 | 21,20 | 21,20 | 20,60 | 20,90 | -0,48% | - |
| 08.04.2026 | 21,40 | 22,00 | 20,70 | 21,00 | -2,33% | - |
| 07.04.2026 | 21,20 | 21,60 | 21,10 | 21,50 | 1,42% | - |
| 02.04.2026 | 21,00 | 21,40 | 20,55 | 21,20 | -1,40% | - |
| 01.04.2026 | 21,20 | 21,60 | 20,30 | 21,50 | 0,94% | - |
| 31.03.2026 | 21,00 | 21,50 | 20,60 | 21,30 | 0,95% | - |
| 30.03.2026 | 20,60 | 21,20 | 20,60 | 21,10 | 1,44% | - |
| 27.03.2026 | 20,80 | 21,20 | 20,05 | 20,80 | 1,96% | - |
| 26.03.2026 | 21,50 | 21,50 | 20,35 | 20,40 | -3,77% | - |
| 25.03.2026 | 20,80 | 21,50 | 20,50 | 21,20 | 1,92% | - |
| 24.03.2026 | 20,00 | 21,30 | 20,00 | 20,80 | 0,97% | - |
| 23.03.2026 | 20,00 | 20,90 | 19,60 | 20,60 | 2,23% | - |
| 20.03.2026 | 20,40 | 20,60 | 19,80 | 20,15 | -3,13% | - |
| 19.03.2026 | 21,20 | 21,30 | 20,05 | 20,80 | -0,95% | - |
| 18.03.2026 | 21,20 | 21,50 | 20,90 | 21,00 | -0,94% | - |
| 17.03.2026 | 21,10 | 21,60 | 20,20 | 21,20 | 1,92% | - |
| 16.03.2026 | 19,45 | 21,30 | 18,65 | 20,80 | 6,39% | - |
| 13.03.2026 | 18,65 | 19,90 | 18,15 | 19,55 | 7,12% | - |
| 12.03.2026 | 18,30 | 19,05 | 17,85 | 18,25 | -1,08% | - |
| 11.03.2026 | 17,90 | 18,80 | 17,70 | 18,45 | 1,10% | - |
| 10.03.2026 | 17,00 | 18,30 | 16,65 | 18,25 | 8,96% | - |