24,200€
6,14%
Echtzeit-Aktienkurs Regis Corp.
Bid:
Ask:
Aktienkurse zur Regis Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 23,40 | 23,40 | 22,80 | 22,80 | -1,72% | - |
| 16.12.2025 | 23,80 | 23,80 | 23,20 | 23,20 | -2,52% | - |
| 15.12.2025 | 24,60 | 24,60 | 23,80 | 23,80 | 1,71% | - |
| 12.12.2025 | 24,00 | 24,20 | 23,40 | 23,40 | -4,10% | - |
| 11.12.2025 | 25,20 | 25,20 | 24,40 | 24,40 | 0,83% | - |
| 10.12.2025 | 25,00 | 25,00 | 24,20 | 24,20 | 4,31% | - |
| 09.12.2025 | 24,80 | 24,80 | 23,20 | 23,20 | -4,13% | - |
| 08.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 05.12.2025 | 24,60 | 24,60 | 24,20 | 24,20 | 5,22% | - |
| 04.12.2025 | 23,40 | 23,40 | 23,00 | 23,00 | 4,55% | - |
| 03.12.2025 | 22,60 | 22,60 | 22,00 | 22,00 | -1,79% | - |
| 02.12.2025 | 22,60 | 22,60 | 22,40 | 22,40 | 2,75% | - |
| 01.12.2025 | 22,40 | 22,40 | 21,80 | 21,80 | -4,39% | - |
| 28.11.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -0,87% | - |
| 27.11.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,88% | - |
| 26.11.2025 | 23,00 | 23,00 | 22,80 | 22,80 | 0,88% | - |
| 25.11.2025 | 22,80 | 22,80 | 22,60 | 22,60 | 0,00% | - |
| 24.11.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -0,88% | - |
| 21.11.2025 | 22,80 | 23,00 | 22,80 | 22,80 | 0,88% | - |
| 20.11.2025 | 22,80 | 22,80 | 22,60 | 22,60 | 3,67% | - |
| 19.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 18.11.2025 | 22,80 | 22,80 | 22,40 | 22,40 | 2,75% | - |
| 17.11.2025 | 22,40 | 22,40 | 21,80 | 21,80 | -3,54% | - |
| 14.11.2025 | 23,00 | 23,20 | 22,60 | 22,60 | -3,42% | - |
| 13.11.2025 | 24,00 | 24,00 | 23,40 | 23,40 | -4,10% | - |
| 12.11.2025 | 24,00 | 24,40 | 23,80 | 24,40 | 6,09% | 98,00 |
| 11.11.2025 | 23,60 | 23,60 | 23,00 | 23,00 | -0,86% | - |
| 10.11.2025 | 23,60 | 23,60 | 23,20 | 23,20 | -4,92% | - |
| 07.11.2025 | 25,00 | 25,00 | 24,40 | 24,40 | 0,00% | - |
| 06.11.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -2,40% | - |
| 05.11.2025 | 25,20 | 25,40 | 25,00 | 25,00 | 0,81% | - |
| 04.11.2025 | 25,20 | 25,20 | 24,80 | 24,80 | -2,36% | - |
| 03.11.2025 | 25,60 | 25,80 | 25,40 | 25,40 | 0,79% | - |
| 31.10.2025 | 25,40 | 25,40 | 25,00 | 25,20 | 0,80% | - |
| 30.10.2025 | 25,20 | 25,20 | 24,80 | 25,00 | 0,81% | - |
| 29.10.2025 | 25,40 | 25,40 | 24,80 | 24,80 | 1,64% | - |
| 28.10.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -1,61% | - |
| 27.10.2025 | 25,20 | 25,20 | 24,80 | 24,80 | -1,59% | - |
| 24.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 23.10.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -2,34% | - |
| 22.10.2025 | 26,00 | 26,00 | 25,60 | 25,60 | 0,00% | - |
| 21.10.2025 | 25,80 | 25,80 | 25,60 | 25,60 | 0,79% | 8,00 |
| 20.10.2025 | 25,80 | 25,80 | 25,40 | 25,40 | 0,00% | - |
| 17.10.2025 | 25,60 | 25,60 | 25,40 | 25,40 | 1,60% | - |
| 16.10.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -3,85% | - |
| 15.10.2025 | 25,80 | 26,00 | 25,80 | 26,00 | -1,52% | - |
| 14.10.2025 | 26,20 | 26,40 | 26,20 | 26,40 | 6,45% | - |
| 13.10.2025 | 25,20 | 25,20 | 24,80 | 24,80 | -2,36% | - |
| 10.10.2025 | 25,80 | 25,80 | 25,40 | 25,40 | -1,55% | - |
| 09.10.2025 | 26,20 | 26,20 | 25,80 | 25,80 | 2,38% | - |
| 08.10.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -0,79% | - |
| 07.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | - |
| 06.10.2025 | 25,00 | 25,00 | 24,60 | 24,60 | 0,82% | - |
| 03.10.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -2,40% | - |
| 02.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 4,17% | - |
| 01.10.2025 | 24,40 | 24,40 | 24,00 | 24,00 | 1,69% | - |
| 30.09.2025 | 24,00 | 24,00 | 23,60 | 23,60 | -0,84% | - |
| 29.09.2025 | 24,20 | 24,20 | 23,80 | 23,80 | 7,21% | - |
| 26.09.2025 | 22,60 | 22,60 | 22,20 | 22,20 | -3,48% | - |
| 25.09.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 0,00% | - |
| 24.09.2025 | 23,40 | 23,40 | 23,00 | 23,00 | 0,88% | - |
| 23.09.2025 | 23,20 | 23,20 | 22,80 | 22,80 | -1,72% | - |
| 22.09.2025 | 23,80 | 23,80 | 23,20 | 23,20 | -1,69% | - |
| 19.09.2025 | 24,00 | 24,00 | 23,60 | 23,60 | 0,85% | - |
| 18.09.2025 | 24,00 | 24,00 | 23,40 | 23,40 | 0,00% | - |
| 17.09.2025 | 23,80 | 23,80 | 23,40 | 23,40 | -4,10% | - |
| 16.09.2025 | 24,80 | 24,80 | 24,40 | 24,40 | 1,67% | - |
| 15.09.2025 | 24,60 | 24,60 | 24,00 | 24,00 | -0,83% | - |
| 12.09.2025 | 24,00 | 24,20 | 23,80 | 24,20 | 9,01% | - |
| 10.09.2025 | 22,60 | 22,60 | 22,20 | 22,20 | 19,35% | - |
| 05.09.2025 | 19,10 | 19,10 | 18,60 | 18,60 | -7,00% | - |
| 04.09.2025 | 20,40 | 20,40 | 20,00 | 20,00 | 6,95% | - |
| 03.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 02.09.2025 | 18,70 | 18,70 | 18,40 | 18,40 | -1,60% | - |
| 01.09.2025 | 18,60 | 18,70 | 18,60 | 18,70 | 7,47% | - |
| 29.08.2025 | 17,70 | 17,70 | 17,40 | 17,40 | -5,18% | - |
| 28.08.2025 | 19,40 | 19,45 | 18,30 | 18,35 | -3,42% | - |
| 27.08.2025 | 19,35 | 19,45 | 18,70 | 19,00 | 12,43% | - |
| 26.08.2025 | 17,20 | 17,20 | 16,90 | 16,90 | 2,42% | - |
| 25.08.2025 | 16,80 | 16,80 | 16,50 | 16,50 | 2,48% | - |
| 22.08.2025 | 16,20 | 16,30 | 16,10 | 16,10 | 1,26% | - |
| 21.08.2025 | 16,10 | 16,10 | 15,90 | 15,90 | -1,85% | - |
| 20.08.2025 | 16,40 | 16,40 | 16,20 | 16,20 | 0,62% | - |
| 19.08.2025 | 16,30 | 16,30 | 16,10 | 16,10 | -1,83% | - |
| 18.08.2025 | 16,50 | 16,50 | 16,40 | 16,40 | 0,61% | - |
| 15.08.2025 | 16,60 | 16,60 | 16,30 | 16,30 | 1,24% | - |
| 14.08.2025 | 16,30 | 16,30 | 16,10 | 16,10 | -0,62% | - |
| 13.08.2025 | 16,30 | 16,30 | 16,20 | 16,20 | 1,25% | - |
| 12.08.2025 | 16,10 | 16,20 | 16,00 | 16,00 | -1,84% | - |
| 11.08.2025 | 16,50 | 16,50 | 16,30 | 16,30 | -1,21% | - |
| 08.08.2025 | 16,80 | 16,80 | 16,50 | 16,50 | -0,60% | - |
| 07.08.2025 | 16,70 | 16,80 | 16,60 | 16,60 | 2,47% | - |
| 06.08.2025 | 16,50 | 16,60 | 16,20 | 16,20 | -0,61% | - |
| 05.08.2025 | 16,60 | 16,60 | 16,30 | 16,30 | 1,88% | - |
| 04.08.2025 | 16,20 | 16,20 | 16,00 | 16,00 | 1,27% | - |
| 01.08.2025 | 16,10 | 16,10 | 15,80 | 15,80 | -3,66% | - |
| 31.07.2025 | 16,50 | 16,60 | 16,40 | 16,40 | -1,80% | - |
| 30.07.2025 | 16,90 | 16,90 | 16,70 | 16,70 | -1,18% | - |
| 29.07.2025 | 17,20 | 17,20 | 16,90 | 16,90 | 0,00% | - |
| 28.07.2025 | 17,20 | 17,20 | 16,90 | 16,90 | -3,98% | - |