25,420€
0,95%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 25,39 | 25,62 | 25,20 | 25,43 | 1,00% | 672,00 |
| 05.11.2026 | 25,78 | 26,54 | 25,16 | 25,18 | -2,75% | - |
| 04.11.2026 | 25,43 | 26,38 | 25,24 | 25,90 | 1,47% | - |
| 03.11.2026 | 25,77 | 26,00 | 25,32 | 25,52 | -1,68% | - |
| 02.11.2026 | 25,70 | 25,96 | 25,54 | 25,96 | 1,39% | - |
| 30.10.2026 | 25,97 | 26,00 | 25,46 | 25,60 | -0,78% | 190,00 |
| 29.10.2026 | 25,69 | 26,09 | 25,54 | 25,80 | 1,38% | 540,00 |
| 28.10.2026 | 25,56 | 25,70 | 25,30 | 25,45 | -0,68% | - |
| 27.10.2026 | 25,61 | 25,85 | 25,47 | 25,63 | 0,14% | - |
| 26.10.2026 | 25,36 | 25,88 | 25,36 | 25,59 | 1,25% | 55,00 |
| 23.10.2026 | 25,40 | 25,49 | 25,08 | 25,27 | -0,19% | 126,00 |
| 22.10.2026 | 24,80 | 25,47 | 24,70 | 25,32 | 1,27% | 920,00 |
| 21.10.2026 | 24,87 | 25,06 | 24,72 | 25,00 | 0,62% | 169,00 |
| 20.10.2026 | 24,28 | 24,87 | 24,12 | 24,85 | 2,26% | - |
| 19.10.2026 | 24,59 | 24,73 | 24,23 | 24,30 | -0,59% | 1.288,00 |
| 16.10.2026 | 24,42 | 25,03 | 24,03 | 24,44 | 0,49% | 1.201,00 |
| 15.10.2026 | 24,49 | 24,49 | 24,31 | 24,33 | 0,95% | - |
| 14.10.2026 | 24,18 | 24,27 | 23,82 | 24,10 | -0,05% | - |
| 13.10.2026 | 24,46 | 24,75 | 24,02 | 24,11 | -1,74% | - |
| 12.10.2026 | 24,17 | 24,69 | 24,07 | 24,54 | 1,60% | - |
| 09.10.2026 | 24,16 | 24,33 | 23,94 | 24,15 | 0,02% | 51,00 |
| 08.10.2026 | 23,87 | 24,15 | 23,58 | 24,14 | 1,53% | - |
| 07.10.2026 | 24,13 | 24,23 | 23,76 | 23,78 | -1,04% | - |
| 06.10.2026 | 24,17 | 24,35 | 23,97 | 24,03 | -0,35% | - |
| 05.10.2026 | 24,12 | 24,41 | 24,01 | 24,12 | 0,12% | - |
| 02.10.2026 | 23,95 | 24,24 | 23,93 | 24,09 | 0,40% | - |
| 01.10.2026 | 23,98 | 24,02 | 23,16 | 23,99 | 1,00% | - |
| 30.09.2026 | 23,78 | 23,99 | 23,54 | 23,75 | 0,03% | - |
| 29.09.2026 | 24,02 | 24,18 | 23,60 | 23,74 | -0,91% | - |
| 28.09.2026 | 24,17 | 24,32 | 23,94 | 23,96 | -1,19% | - |
| 25.09.2026 | 24,06 | 24,30 | 23,81 | 24,25 | 1,31% | - |
| 24.09.2026 | 24,04 | 24,24 | 23,82 | 23,94 | -0,50% | - |
| 23.09.2026 | 24,49 | 24,58 | 24,03 | 24,06 | -1,28% | - |
| 22.09.2026 | 24,90 | 25,11 | 24,32 | 24,37 | -2,10% | 1.540,00 |
| 21.09.2026 | 24,96 | 25,03 | 24,77 | 24,89 | 0,31% | - |
| 18.09.2026 | 24,95 | 25,09 | 24,60 | 24,81 | 0,03% | - |
| 17.09.2026 | 25,01 | 25,13 | 24,69 | 24,81 | -0,10% | - |
| 16.09.2026 | 25,80 | 25,91 | 24,49 | 24,83 | -3,55% | - |
| 15.09.2026 | 25,95 | 26,24 | 25,66 | 25,75 | -1,04% | - |
| 14.09.2026 | 25,93 | 26,38 | 25,86 | 26,02 | 0,15% | - |
| 11.09.2026 | 25,89 | 26,14 | 25,57 | 25,98 | 0,64% | - |
| 10.09.2026 | 25,77 | 25,84 | 25,44 | 25,81 | 0,39% | - |
| 09.09.2026 | 25,88 | 25,94 | 25,55 | 25,71 | -0,66% | - |
| 08.09.2026 | 26,11 | 26,19 | 25,87 | 25,88 | -0,89% | - |
| 07.09.2026 | 26,17 | 26,20 | 26,10 | 26,11 | -0,22% | - |
| 04.09.2026 | 26,19 | 26,35 | 26,01 | 26,17 | 0,04% | 225,00 |
| 03.09.2026 | 25,82 | 26,22 | 25,62 | 26,16 | 1,38% | - |
| 02.09.2026 | 25,26 | 26,10 | 25,25 | 25,81 | 1,98% | - |
| 01.09.2026 | 25,51 | 25,73 | 25,25 | 25,31 | -1,69% | 3.024,00 |
| 31.08.2026 | 26,13 | 26,26 | 25,69 | 25,74 | -1,70% | 14,00 |
| 28.08.2026 | 26,05 | 26,43 | 26,03 | 26,19 | 0,50% | 325,00 |
| 27.08.2026 | 26,16 | 26,28 | 25,88 | 26,06 | -1,34% | - |
| 26.08.2026 | 26,19 | 26,53 | 26,12 | 26,41 | 0,67% | - |
| 25.08.2026 | 26,33 | 26,47 | 25,96 | 26,24 | -0,15% | - |
| 24.08.2026 | 26,08 | 26,60 | 26,01 | 26,28 | 0,83% | 6.132,00 |
| 21.08.2026 | 25,88 | 26,16 | 25,80 | 26,06 | 0,66% | 325,00 |
| 20.08.2026 | 26,12 | 26,24 | 25,88 | 25,89 | -1,16% | - |
| 19.08.2026 | 27,28 | 27,44 | 26,17 | 26,20 | 9,11% | 800,00 |
| 05.05.2026 | 23,67 | 24,06 | 23,62 | 24,01 | 1,56% | - |
| 04.05.2026 | 24,03 | 24,28 | 23,56 | 23,64 | -2,90% | - |
| 30.04.2026 | 23,94 | 24,41 | 23,75 | 24,35 | 1,89% | - |
| 29.04.2026 | 24,27 | 24,35 | 23,89 | 23,90 | -1,31% | - |
| 28.04.2026 | 24,08 | 24,57 | 23,98 | 24,21 | 0,39% | 396,00 |
| 27.04.2026 | 23,67 | 24,24 | 23,53 | 24,12 | 1,85% | - |
| 24.04.2026 | 24,32 | 24,34 | 23,65 | 23,68 | -2,55% | 600,00 |
| 23.04.2026 | 23,96 | 24,39 | 23,96 | 24,30 | 1,00% | - |
| 22.04.2026 | 24,30 | 24,35 | 24,00 | 24,06 | -0,63% | - |
| 21.04.2026 | 24,09 | 24,40 | 24,06 | 24,22 | 0,83% | - |
| 20.04.2026 | 23,82 | 24,15 | 23,67 | 24,02 | 0,36% | 378,00 |
| 17.04.2026 | 23,75 | 24,09 | 23,44 | 23,93 | 0,96% | - |
| 16.04.2026 | 23,58 | 23,84 | 23,58 | 23,70 | 0,42% | - |
| 15.04.2026 | 23,48 | 23,82 | 23,40 | 23,61 | 0,38% | - |
| 14.04.2026 | 23,60 | 23,74 | 23,19 | 23,52 | -0,74% | - |
| 13.04.2026 | 23,32 | 23,70 | 23,23 | 23,69 | 0,88% | - |
| 10.04.2026 | 24,03 | 24,11 | 23,41 | 23,48 | -2,30% | - |
| 09.04.2026 | 23,52 | 24,11 | 23,36 | 24,04 | 2,12% | - |
| 08.04.2026 | 23,77 | 23,86 | 23,29 | 23,54 | 2,37% | - |
| 07.04.2026 | 23,18 | 23,28 | 22,89 | 22,99 | 0,24% | - |
| 02.04.2026 | 22,55 | 22,96 | 22,32 | 22,94 | 0,96% | 11.745,00 |
| 01.04.2026 | 22,67 | 22,85 | 22,49 | 22,72 | 0,53% | - |
| 31.03.2026 | 22,31 | 22,68 | 22,10 | 22,60 | 2,66% | - |
| 30.03.2026 | 21,83 | 22,24 | 21,83 | 22,01 | 0,92% | - |
| 27.03.2026 | 22,10 | 22,14 | 21,74 | 21,81 | -1,69% | - |
| 26.03.2026 | 22,31 | 22,34 | 22,04 | 22,19 | -0,46% | 2.403,00 |
| 25.03.2026 | 22,30 | 22,51 | 21,96 | 22,29 | 0,50% | - |
| 24.03.2026 | 21,93 | 22,53 | 21,71 | 22,18 | 1,06% | - |
| 23.03.2026 | 21,70 | 22,62 | 21,69 | 21,95 | -0,65% | 15,00 |
| 20.03.2026 | 21,70 | 22,19 | 21,50 | 22,09 | 1,27% | 58,00 |
| 19.03.2026 | 21,88 | 21,94 | 21,48 | 21,81 | -0,54% | - |
| 18.03.2026 | 22,31 | 22,31 | 21,90 | 21,93 | -0,60% | - |
| 17.03.2026 | 22,10 | 22,30 | 21,95 | 22,07 | 0,33% | - |
| 16.03.2026 | 22,08 | 22,30 | 21,90 | 21,99 | 0,63% | 15,00 |
| 13.03.2026 | 22,00 | 22,50 | 21,70 | 21,86 | -0,67% | - |
| 12.03.2026 | 22,50 | 22,70 | 21,91 | 22,00 | -2,64% | - |
| 11.03.2026 | 23,00 | 23,10 | 22,14 | 22,60 | -2,09% | - |
| 10.03.2026 | 23,20 | 23,50 | 22,70 | 23,08 | -0,39% | 2,00 |
| 09.03.2026 | 22,90 | 23,31 | 22,50 | 23,17 | -0,32% | 2.018,00 |
| 06.03.2026 | 23,80 | 23,90 | 22,91 | 23,25 | -2,54% | 14,00 |
| 05.03.2026 | 23,80 | 23,98 | 23,69 | 23,85 | -0,27% | - |
| 04.03.2026 | 23,70 | 24,10 | 23,69 | 23,92 | 0,21% | 2.142,00 |