11,450€
-1,29%
Echtzeit-Aktienkurs Resona Holdings Inc.
Bid:
Ask:
Aktienkurse zur Resona Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 11,45 | 11,60 | 11,35 | 11,50 | -0,86% | - |
| 22.05.2026 | 11,60 | 11,85 | 11,50 | 11,60 | 0,43% | - |
| 21.05.2026 | 11,55 | 11,60 | 11,40 | 11,55 | 4,52% | - |
| 20.05.2026 | 11,10 | 11,20 | 10,90 | 11,05 | -1,34% | - |
| 19.05.2026 | 11,20 | 11,30 | 11,15 | 11,20 | 1,82% | - |
| 18.05.2026 | 10,95 | 11,10 | 10,90 | 11,00 | -0,45% | - |
| 15.05.2026 | 10,95 | 11,20 | 10,90 | 11,05 | -0,45% | - |
| 14.05.2026 | 11,10 | 11,15 | 11,05 | 11,10 | -0,89% | - |
| 13.05.2026 | 11,20 | 11,35 | 10,85 | 11,20 | -0,88% | - |
| 12.05.2026 | 11,05 | 11,30 | 10,95 | 11,30 | 4,15% | - |
| 11.05.2026 | 10,85 | 10,90 | 10,75 | 10,85 | 1,40% | - |
| 08.05.2026 | 10,60 | 10,70 | 10,35 | 10,70 | 0,00% | - |
| 07.05.2026 | 10,90 | 11,00 | 10,60 | 10,70 | -0,47% | - |
| 06.05.2026 | 10,55 | 10,75 | 10,55 | 10,75 | 2,38% | 52.717,00 |
| 05.05.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -0,47% | - |
| 04.05.2026 | 10,55 | 10,55 | 10,50 | 10,55 | -0,47% | - |
| 30.04.2026 | 10,30 | 10,65 | 10,30 | 10,60 | 1,44% | - |
| 29.04.2026 | 10,55 | 10,55 | 10,45 | 10,45 | -0,48% | - |
| 28.04.2026 | 10,65 | 11,05 | 10,45 | 10,50 | 7,42% | - |
| 27.04.2026 | 9,83 | 9,88 | 9,75 | 9,78 | -0,26% | - |
| 24.04.2026 | 9,78 | 9,80 | 9,68 | 9,80 | 0,51% | - |
| 23.04.2026 | 9,68 | 9,78 | 9,63 | 9,75 | -2,26% | - |
| 22.04.2026 | 9,98 | 10,10 | 9,90 | 9,98 | -1,24% | - |
| 21.04.2026 | 10,20 | 10,25 | 10,10 | 10,10 | -4,72% | - |
| 20.04.2026 | 10,50 | 10,60 | 10,40 | 10,60 | -3,20% | - |
| 17.04.2026 | 10,40 | 11,05 | 10,30 | 10,95 | 5,29% | - |
| 16.04.2026 | 10,20 | 10,40 | 10,15 | 10,40 | 0,00% | - |
| 15.04.2026 | 10,30 | 10,40 | 10,25 | 10,40 | 2,97% | - |
| 14.04.2026 | 9,98 | 10,10 | 9,90 | 10,10 | 0,00% | - |
| 13.04.2026 | 10,10 | 10,20 | 10,05 | 10,10 | 0,00% | - |
| 10.04.2026 | 10,10 | 10,20 | 10,08 | 10,10 | -1,94% | - |
| 09.04.2026 | 10,20 | 10,30 | 9,90 | 10,30 | -1,90% | - |
| 08.04.2026 | 10,40 | 10,55 | 10,30 | 10,50 | 2,94% | - |
| 07.04.2026 | 10,03 | 10,20 | 9,98 | 10,20 | 2,26% | - |
| 02.04.2026 | 9,88 | 10,08 | 9,78 | 9,98 | -2,21% | - |
| 01.04.2026 | 10,15 | 10,30 | 9,83 | 10,20 | 4,88% | - |
| 31.03.2026 | 9,50 | 9,83 | 9,35 | 9,73 | 4,01% | - |
| 30.03.2026 | 9,48 | 9,58 | 9,25 | 9,35 | -1,84% | - |
| 27.03.2026 | 9,83 | 9,83 | 9,53 | 9,53 | -3,05% | - |
| 26.03.2026 | 9,88 | 9,90 | 9,68 | 9,83 | -1,50% | - |
| 25.03.2026 | 9,98 | 10,08 | 9,93 | 9,98 | 2,05% | - |
| 24.03.2026 | 9,68 | 9,85 | 9,63 | 9,78 | 4,83% | - |
| 23.03.2026 | 9,15 | 9,53 | 9,03 | 9,33 | -2,36% | - |
| 20.03.2026 | 9,60 | 9,60 | 9,55 | 9,55 | -0,78% | - |
| 19.03.2026 | 9,63 | 9,68 | 9,48 | 9,63 | 0,52% | - |
| 18.03.2026 | 9,83 | 9,83 | 9,53 | 9,58 | 0,79% | - |
| 17.03.2026 | 9,48 | 9,63 | 9,40 | 9,50 | -1,30% | - |
| 16.03.2026 | 9,58 | 9,68 | 9,45 | 9,63 | 1,32% | - |
| 13.03.2026 | 9,53 | 9,63 | 9,35 | 9,50 | 2,15% | - |
| 12.03.2026 | 9,40 | 9,45 | 9,25 | 9,30 | -4,86% | - |
| 11.03.2026 | 9,88 | 9,88 | 9,68 | 9,78 | -1,01% | - |
| 10.03.2026 | 9,88 | 10,08 | 9,85 | 9,88 | 0,77% | - |
| 09.03.2026 | 9,58 | 9,98 | 9,50 | 9,80 | -1,51% | 13.200,00 |
| 06.03.2026 | 9,88 | 10,03 | 9,83 | 9,95 | 3,11% | - |
| 05.03.2026 | 9,88 | 9,90 | 9,53 | 9,65 | 1,05% | 345,00 |
| 04.03.2026 | 9,18 | 9,55 | 9,18 | 9,55 | 1,06% | - |
| 03.03.2026 | 9,63 | 9,63 | 8,83 | 9,45 | -4,79% | 12.955,00 |
| 02.03.2026 | 10,00 | 10,15 | 9,85 | 9,93 | -1,73% | - |
| 27.02.2026 | 10,40 | 10,45 | 10,10 | 10,10 | -1,46% | - |
| 26.02.2026 | 10,30 | 10,35 | 10,10 | 10,25 | 2,24% | - |
| 25.02.2026 | 9,90 | 10,05 | 9,90 | 10,03 | -5,87% | - |
| 24.02.2026 | 10,60 | 10,65 | 10,50 | 10,65 | -1,84% | - |
| 23.02.2026 | 10,85 | 10,90 | 10,75 | 10,85 | -0,46% | - |
| 20.02.2026 | 10,85 | 10,95 | 10,80 | 10,90 | 0,00% | - |
| 19.02.2026 | 11,00 | 11,00 | 10,85 | 10,90 | 1,40% | - |
| 18.02.2026 | 10,70 | 10,80 | 10,65 | 10,75 | 2,38% | - |
| 17.02.2026 | 10,45 | 10,60 | 10,40 | 10,50 | -2,78% | - |
| 16.02.2026 | 10,80 | 10,90 | 10,80 | 10,80 | -9,62% | - |
| 13.02.2026 | 11,80 | 12,00 | 11,75 | 11,95 | 3,02% | - |
| 12.02.2026 | 11,90 | 11,95 | 11,60 | 11,60 | -2,52% | 1.776,00 |
| 11.02.2026 | 11,65 | 11,90 | 11,65 | 11,90 | 1,71% | 23.000,00 |
| 10.02.2026 | 11,70 | 11,75 | 11,55 | 11,70 | 1,30% | - |
| 09.02.2026 | 11,35 | 11,55 | 11,25 | 11,55 | 2,21% | - |
| 06.02.2026 | 10,90 | 11,30 | 10,90 | 11,30 | 6,10% | 42.000,00 |
| 05.02.2026 | 10,70 | 10,70 | 10,55 | 10,65 | 2,40% | - |
| 04.02.2026 | 10,45 | 10,65 | 10,40 | 10,40 | 6,12% | - |
| 03.02.2026 | 10,00 | 10,08 | 9,80 | 9,80 | 1,03% | - |
| 02.02.2026 | 9,48 | 9,70 | 9,48 | 9,70 | -2,51% | - |
| 30.01.2026 | 9,75 | 9,98 | 9,73 | 9,95 | 3,92% | - |
| 29.01.2026 | 9,55 | 9,58 | 9,45 | 9,58 | -1,03% | - |
| 28.01.2026 | 9,63 | 9,68 | 9,53 | 9,68 | 0,26% | - |
| 27.01.2026 | 9,73 | 9,78 | 9,60 | 9,65 | 0,00% | - |
| 26.01.2026 | 9,73 | 9,78 | 9,58 | 9,65 | 0,26% | - |
| 23.01.2026 | 9,63 | 9,73 | 9,50 | 9,63 | 3,49% | 39.000,00 |
| 22.01.2026 | 9,30 | 9,40 | 9,23 | 9,30 | 0,00% | - |
| 21.01.2026 | 9,18 | 9,33 | 9,13 | 9,30 | -0,53% | - |
| 20.01.2026 | 9,58 | 9,58 | 9,30 | 9,35 | -3,61% | - |
| 19.01.2026 | 9,78 | 9,78 | 9,68 | 9,70 | -0,51% | - |
| 16.01.2026 | 9,78 | 9,83 | 9,68 | 9,75 | 2,36% | - |
| 15.01.2026 | 9,65 | 9,73 | 9,53 | 9,53 | 3,25% | - |
| 14.01.2026 | 9,28 | 9,33 | 9,18 | 9,23 | 0,82% | - |
| 13.01.2026 | 9,13 | 9,20 | 9,10 | 9,15 | 1,67% | - |
| 12.01.2026 | 8,90 | 9,03 | 8,88 | 9,00 | -0,55% | - |
| 09.01.2026 | 8,88 | 9,10 | 8,85 | 9,05 | 3,43% | - |
| 08.01.2026 | 8,73 | 8,78 | 8,73 | 8,75 | -1,13% | - |
| 07.01.2026 | 8,85 | 8,85 | 8,80 | 8,85 | 0,57% | - |
| 06.01.2026 | 8,90 | 8,90 | 8,75 | 8,80 | 2,92% | - |
| 05.01.2026 | 8,45 | 8,58 | 8,45 | 8,55 | 4,59% | - |
| 02.01.2026 | 8,13 | 8,18 | 8,13 | 8,18 | 1,55% | - |
| 30.12.2025 | 8,15 | 8,15 | 8,05 | 8,05 | 0,00% | - |