25,410€
0,71%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 25,40 | 25,63 | 25,20 | 25,41 | 0,32% | - |
| 05.11.2026 | 25,73 | 26,54 | 25,16 | 25,33 | -2,03% | - |
| 04.11.2026 | 25,42 | 26,38 | 25,40 | 25,86 | 1,19% | - |
| 03.11.2026 | 25,81 | 25,99 | 25,49 | 25,55 | -1,31% | - |
| 02.11.2026 | 25,67 | 25,91 | 25,53 | 25,89 | 1,27% | - |
| 30.10.2026 | 26,00 | 26,11 | 25,47 | 25,57 | -0,85% | - |
| 29.10.2026 | 25,69 | 26,09 | 25,51 | 25,79 | 1,18% | - |
| 28.10.2026 | 25,52 | 25,70 | 25,31 | 25,49 | -0,22% | - |
| 27.10.2026 | 25,61 | 25,81 | 25,47 | 25,54 | -0,20% | - |
| 26.10.2026 | 25,41 | 25,88 | 25,36 | 25,59 | 0,61% | - |
| 23.10.2026 | 25,30 | 25,49 | 25,08 | 25,44 | 0,45% | - |
| 22.10.2026 | 24,75 | 25,47 | 24,72 | 25,32 | 1,38% | - |
| 21.10.2026 | 24,87 | 25,06 | 24,72 | 24,98 | 0,77% | - |
| 20.10.2026 | 24,20 | 24,88 | 24,17 | 24,79 | 2,16% | - |
| 19.10.2026 | 24,64 | 24,70 | 24,23 | 24,26 | -0,66% | - |
| 16.10.2026 | 24,46 | 25,11 | 24,24 | 24,42 | 0,23% | - |
| 15.10.2026 | 23,87 | 24,50 | 23,78 | 24,37 | 1,04% | - |
| 14.10.2026 | 24,12 | 24,24 | 23,82 | 24,12 | 0,04% | - |
| 13.10.2026 | 24,47 | 24,75 | 24,02 | 24,11 | -1,79% | - |
| 12.10.2026 | 24,19 | 24,69 | 24,10 | 24,55 | 1,66% | - |
| 09.10.2026 | 24,16 | 24,28 | 23,94 | 24,15 | -0,02% | - |
| 08.10.2026 | 23,82 | 24,15 | 23,58 | 24,15 | 1,30% | - |
| 07.10.2026 | 24,10 | 24,21 | 23,76 | 23,84 | -0,75% | - |
| 06.10.2026 | 24,16 | 24,35 | 23,98 | 24,02 | -0,52% | - |
| 05.10.2026 | 24,19 | 24,41 | 24,01 | 24,15 | 0,10% | - |
| 02.10.2026 | 24,03 | 24,24 | 23,93 | 24,12 | 0,58% | - |
| 01.10.2026 | 23,92 | 24,02 | 23,17 | 23,98 | 1,03% | - |
| 30.09.2026 | 23,74 | 23,99 | 23,54 | 23,74 | 0,02% | - |
| 29.09.2026 | 23,94 | 24,46 | 23,60 | 23,73 | -1,04% | - |
| 28.09.2026 | 24,19 | 24,32 | 23,94 | 23,98 | -1,11% | - |
| 25.09.2026 | 24,00 | 24,30 | 23,85 | 24,25 | 1,19% | - |
| 24.09.2026 | 23,97 | 24,27 | 23,82 | 23,97 | -0,39% | - |
| 23.09.2026 | 24,47 | 24,57 | 24,03 | 24,06 | -1,31% | - |
| 22.09.2026 | 24,89 | 25,15 | 24,32 | 24,38 | -2,09% | - |
| 21.09.2026 | 24,95 | 25,03 | 24,81 | 24,90 | 0,36% | - |
| 18.09.2026 | 24,88 | 25,10 | 24,60 | 24,81 | -0,04% | - |
| 17.09.2026 | 25,00 | 25,14 | 24,70 | 24,82 | 0,00% | - |
| 16.09.2026 | 25,76 | 25,86 | 24,49 | 24,82 | -3,50% | - |
| 15.09.2026 | 25,97 | 26,23 | 25,71 | 25,72 | -1,08% | - |
| 14.09.2026 | 25,93 | 26,38 | 25,85 | 26,00 | 0,06% | - |
| 11.09.2026 | 25,89 | 26,16 | 25,57 | 25,99 | 0,74% | - |
| 10.09.2026 | 25,75 | 25,82 | 25,44 | 25,80 | 0,35% | - |
| 09.09.2026 | 25,89 | 25,93 | 25,56 | 25,71 | -0,94% | - |
| 08.09.2026 | 26,11 | 26,19 | 25,86 | 25,95 | -0,61% | - |
| 07.09.2026 | 26,17 | 26,20 | 26,05 | 26,11 | -0,29% | - |
| 04.09.2026 | 26,19 | 26,35 | 25,94 | 26,19 | 0,06% | - |
| 03.09.2026 | 25,82 | 26,23 | 25,71 | 26,17 | 1,30% | - |
| 02.09.2026 | 25,26 | 26,10 | 25,25 | 25,84 | 2,16% | - |
| 01.09.2026 | 25,52 | 25,71 | 25,24 | 25,29 | -1,71% | - |
| 31.08.2026 | 26,11 | 26,26 | 25,70 | 25,73 | -1,70% | - |
| 28.08.2026 | 26,06 | 26,42 | 26,03 | 26,18 | 0,33% | - |
| 27.08.2026 | 26,24 | 26,28 | 25,87 | 26,09 | -1,01% | - |
| 26.08.2026 | 26,24 | 26,54 | 26,18 | 26,36 | 0,44% | - |
| 25.08.2026 | 26,33 | 26,42 | 25,96 | 26,24 | -0,11% | - |
| 24.08.2026 | 26,08 | 26,60 | 25,89 | 26,27 | 1,19% | - |
| 21.08.2026 | 25,86 | 26,16 | 25,81 | 25,96 | 0,19% | - |
| 20.08.2026 | 26,22 | 26,25 | 25,89 | 25,91 | -1,13% | - |
| 19.08.2026 | 27,31 | 27,43 | 26,17 | 26,21 | -4,47% | - |
| 18.08.2026 | 27,24 | 27,59 | 27,19 | 27,43 | 0,16% | - |
| 17.08.2026 | 27,59 | 27,71 | 27,36 | 27,39 | -0,73% | - |
| 14.08.2026 | 27,45 | 27,62 | 27,28 | 27,59 | 0,51% | - |
| 13.08.2026 | 27,45 | 27,67 | 27,36 | 27,45 | 0,02% | - |
| 12.08.2026 | 27,42 | 27,57 | 27,18 | 27,44 | 0,24% | - |
| 11.08.2026 | 26,88 | 27,48 | 26,80 | 27,38 | 0,44% | - |
| 10.08.2026 | 27,25 | 27,30 | 26,99 | 27,26 | 0,26% | - |
| 07.08.2026 | 27,23 | 27,35 | 26,92 | 27,19 | -0,20% | - |
| 06.08.2026 | 27,67 | 27,88 | 27,20 | 27,24 | -1,23% | - |
| 05.08.2026 | 27,81 | 27,97 | 27,40 | 27,58 | -0,36% | - |
| 04.08.2026 | 27,38 | 27,81 | 27,12 | 27,68 | 1,21% | - |
| 03.08.2026 | 27,00 | 27,40 | 26,79 | 27,35 | 1,90% | - |
| 31.07.2026 | 26,95 | 27,03 | 26,73 | 26,84 | 0,34% | - |
| 30.07.2026 | 27,08 | 27,15 | 26,54 | 26,75 | -1,02% | - |
| 29.07.2026 | 27,40 | 27,63 | 26,89 | 27,03 | -1,51% | - |
| 28.07.2026 | 26,94 | 27,47 | 26,94 | 27,44 | 1,55% | - |
| 27.07.2026 | 27,31 | 27,41 | 26,88 | 27,02 | -0,39% | - |
| 24.07.2026 | 26,93 | 27,23 | 26,89 | 27,13 | 0,69% | - |
| 23.07.2026 | 26,74 | 27,20 | 26,47 | 26,94 | -0,39% | - |
| 22.07.2026 | 27,29 | 27,32 | 26,84 | 27,05 | 0,04% | - |
| 21.07.2026 | 27,39 | 27,44 | 26,94 | 27,04 | -0,75% | - |
| 20.07.2026 | 27,66 | 27,86 | 27,18 | 27,24 | -1,54% | - |
| 17.07.2026 | 27,98 | 28,48 | 27,52 | 27,67 | -2,28% | - |
| 16.07.2026 | 27,45 | 28,41 | 27,29 | 28,31 | 3,13% | - |
| 15.07.2026 | 27,10 | 27,51 | 27,08 | 27,45 | 1,59% | - |
| 14.07.2026 | 27,29 | 27,45 | 26,95 | 27,02 | -0,97% | - |
| 13.07.2026 | 27,05 | 27,36 | 27,01 | 27,29 | 0,37% | - |
| 10.07.2026 | 26,69 | 27,33 | 26,65 | 27,19 | 1,61% | - |
| 09.07.2026 | 26,18 | 26,94 | 26,07 | 26,76 | 2,55% | - |
| 08.07.2026 | 26,77 | 26,77 | 25,92 | 26,09 | -2,87% | - |
| 07.07.2026 | 26,59 | 26,97 | 26,58 | 26,86 | 0,77% | - |
| 06.07.2026 | 26,58 | 26,75 | 25,93 | 26,66 | 0,30% | - |
| 03.07.2026 | 26,55 | 26,58 | 26,50 | 26,58 | 0,28% | - |
| 02.07.2026 | 27,07 | 27,11 | 26,32 | 26,50 | -2,09% | - |
| 01.07.2026 | 26,42 | 27,10 | 26,34 | 27,07 | 2,34% | - |
| 30.06.2026 | 26,64 | 26,68 | 26,36 | 26,45 | -0,15% | - |
| 29.06.2026 | 26,66 | 26,67 | 26,20 | 26,49 | 0,55% | - |
| 26.06.2026 | 26,16 | 26,46 | 26,11 | 26,34 | -0,04% | - |
| 25.06.2026 | 26,10 | 26,55 | 25,92 | 26,35 | 1,50% | - |
| 24.06.2026 | 25,81 | 26,14 | 25,76 | 25,96 | 0,78% | - |
| 23.06.2026 | 24,93 | 25,80 | 24,80 | 25,76 | 2,28% | - |
| 22.06.2026 | 24,92 | 25,46 | 24,83 | 25,19 | 1,88% | - |