25,000€
5,93%
Echtzeit-Aktienkurs Regis Corp.
Bid:
Ask:
Aktienkurse zur Regis Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 24,90 | 25,00 | 24,40 | 24,90 | 5,51% | - |
| 22.05.2026 | 23,80 | 23,80 | 23,60 | 23,60 | 0,85% | - |
| 21.05.2026 | 23,60 | 23,60 | 23,40 | 23,40 | -1,68% | - |
| 20.05.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 19.05.2026 | 23,60 | 23,60 | 23,40 | 23,40 | -0,85% | - |
| 18.05.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 15.05.2026 | 24,20 | 24,20 | 24,00 | 24,00 | 1,69% | - |
| 14.05.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 7,27% | - |
| 13.05.2026 | 21,40 | 22,00 | 21,40 | 22,00 | -1,79% | - |
| 12.05.2026 | 22,40 | 22,60 | 22,40 | 22,40 | -2,61% | - |
| 11.05.2026 | 23,40 | 23,40 | 23,00 | 23,00 | -0,86% | - |
| 08.05.2026 | 23,40 | 23,40 | 23,20 | 23,20 | 4,50% | - |
| 07.05.2026 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | - |
| 06.05.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 05.05.2026 | 22,40 | 22,40 | 22,20 | 22,20 | -1,77% | - |
| 04.05.2026 | 22,80 | 22,80 | 22,60 | 22,60 | -2,59% | - |
| 30.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 29.04.2026 | 23,40 | 23,40 | 23,20 | 23,20 | 0,00% | - |
| 28.04.2026 | 23,40 | 23,40 | 23,20 | 23,20 | 1,75% | - |
| 27.04.2026 | 23,00 | 23,00 | 22,80 | 22,80 | 1,79% | - |
| 24.04.2026 | 22,80 | 22,80 | 22,40 | 22,40 | -1,75% | - |
| 23.04.2026 | 23,00 | 23,00 | 22,80 | 22,80 | -0,87% | - |
| 22.04.2026 | 23,20 | 23,20 | 23,00 | 23,00 | -0,86% | - |
| 21.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 4,50% | - |
| 20.04.2026 | 22,40 | 22,40 | 22,20 | 22,20 | 2,78% | - |
| 17.04.2026 | 21,80 | 21,80 | 21,60 | 21,60 | -4,85% | - |
| 16.04.2026 | 22,70 | 22,80 | 22,70 | 22,70 | 13,50% | - |
| 15.04.2026 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | - |
| 14.04.2026 | 20,40 | 20,40 | 20,20 | 20,20 | -1,94% | - |
| 13.04.2026 | 20,80 | 20,80 | 20,60 | 20,60 | 0,98% | - |
| 10.04.2026 | 20,60 | 20,60 | 20,40 | 20,40 | 0,99% | - |
| 09.04.2026 | 20,60 | 20,60 | 20,20 | 20,20 | -4,72% | - |
| 08.04.2026 | 21,40 | 21,40 | 21,20 | 21,20 | 1,92% | - |
| 07.04.2026 | 21,00 | 21,00 | 20,80 | 20,80 | 0,97% | - |
| 02.04.2026 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | - |
| 01.04.2026 | 21,00 | 21,00 | 20,80 | 20,80 | 0,97% | - |
| 31.03.2026 | 20,80 | 20,80 | 20,60 | 20,60 | 0,98% | - |
| 30.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 6,25% | - |
| 27.03.2026 | 20,00 | 20,00 | 19,20 | 19,20 | -4,00% | - |
| 26.03.2026 | 20,60 | 20,60 | 20,00 | 20,00 | -1,96% | - |
| 25.03.2026 | 20,60 | 20,60 | 20,40 | 20,40 | 5,15% | - |
| 24.03.2026 | 19,90 | 19,90 | 19,40 | 19,40 | -1,02% | - |
| 23.03.2026 | 19,20 | 19,60 | 19,00 | 19,60 | 1,03% | - |
| 20.03.2026 | 19,70 | 19,70 | 19,40 | 19,40 | -1,52% | - |
| 19.03.2026 | 20,60 | 20,60 | 19,70 | 19,70 | -2,48% | - |
| 18.03.2026 | 20,60 | 20,60 | 20,20 | 20,20 | -1,94% | - |
| 17.03.2026 | 20,40 | 20,60 | 20,40 | 20,60 | 10,75% | - |
| 16.03.2026 | 18,50 | 18,60 | 18,50 | 18,60 | 7,51% | - |
| 13.03.2026 | 17,40 | 17,40 | 17,30 | 17,30 | 1,76% | - |
| 12.03.2026 | 17,30 | 17,30 | 17,00 | 17,00 | -2,30% | - |
| 11.03.2026 | 17,00 | 17,40 | 17,00 | 17,40 | 4,82% | - |
| 10.03.2026 | 16,40 | 16,60 | 16,40 | 16,60 | 1,84% | - |
| 09.03.2026 | 16,80 | 16,90 | 16,30 | 16,30 | -9,44% | - |
| 06.03.2026 | 18,40 | 18,40 | 18,00 | 18,00 | -2,70% | - |
| 05.03.2026 | 18,80 | 18,80 | 18,50 | 18,50 | -0,54% | - |
| 04.03.2026 | 18,70 | 18,70 | 18,60 | 18,60 | -1,06% | - |
| 03.03.2026 | 19,00 | 19,00 | 18,80 | 18,80 | 0,00% | - |
| 02.03.2026 | 18,90 | 18,90 | 18,80 | 18,80 | 1,62% | - |
| 27.02.2026 | 18,80 | 18,80 | 18,50 | 18,50 | -3,14% | - |
| 26.02.2026 | 19,20 | 19,20 | 19,10 | 19,10 | 0,53% | - |
| 25.02.2026 | 19,10 | 19,20 | 19,00 | 19,00 | 0,53% | - |
| 24.02.2026 | 19,10 | 19,10 | 18,90 | 18,90 | 2,16% | - |
| 23.02.2026 | 18,70 | 18,70 | 18,50 | 18,50 | -0,54% | - |
| 20.02.2026 | 18,90 | 18,90 | 18,60 | 18,60 | -2,11% | - |
| 19.02.2026 | 19,20 | 19,20 | 19,00 | 19,00 | 6,15% | - |
| 18.02.2026 | 18,00 | 18,10 | 17,90 | 17,90 | -1,65% | - |
| 17.02.2026 | 18,30 | 18,30 | 18,20 | 18,20 | -1,62% | - |
| 16.02.2026 | 18,30 | 18,50 | 18,30 | 18,50 | 2,78% | - |
| 13.02.2026 | 18,20 | 18,20 | 18,00 | 18,00 | -1,10% | - |
| 12.02.2026 | 18,40 | 18,40 | 18,20 | 18,20 | 1,11% | - |
| 11.02.2026 | 18,10 | 18,10 | 18,00 | 18,00 | -2,17% | - |
| 10.02.2026 | 18,60 | 18,60 | 18,40 | 18,40 | 2,79% | - |
| 09.02.2026 | 18,30 | 18,30 | 17,90 | 17,90 | 0,56% | - |
| 06.02.2026 | 18,00 | 18,00 | 17,80 | 17,80 | -5,82% | - |
| 05.02.2026 | 19,20 | 19,20 | 18,90 | 18,90 | 0,00% | - |
| 04.02.2026 | 19,20 | 19,20 | 18,90 | 18,90 | -0,53% | - |
| 03.02.2026 | 19,20 | 19,20 | 19,00 | 19,00 | 2,15% | - |
| 02.02.2026 | 18,50 | 18,60 | 18,50 | 18,60 | -1,59% | - |
| 30.01.2026 | 19,20 | 19,20 | 18,90 | 18,90 | -3,08% | - |
| 29.01.2026 | 19,70 | 19,70 | 19,50 | 19,50 | -3,47% | - |
| 28.01.2026 | 20,40 | 20,40 | 20,20 | 20,20 | 0,00% | - |
| 27.01.2026 | 20,60 | 20,60 | 20,20 | 20,20 | -0,98% | - |
| 26.01.2026 | 20,60 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 23.01.2026 | 20,60 | 20,60 | 20,40 | 20,40 | 2,51% | - |
| 22.01.2026 | 20,00 | 20,00 | 19,90 | 19,90 | 0,00% | - |
| 21.01.2026 | 20,00 | 20,00 | 19,90 | 19,90 | 2,05% | - |
| 20.01.2026 | 19,80 | 19,80 | 19,50 | 19,50 | -2,50% | - |
| 19.01.2026 | 19,90 | 20,00 | 19,90 | 20,00 | -3,85% | - |
| 16.01.2026 | 21,00 | 21,00 | 20,80 | 20,80 | 0,00% | - |
| 15.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 14.01.2026 | 21,00 | 21,00 | 20,80 | 20,80 | 0,00% | - |
| 13.01.2026 | 21,00 | 21,00 | 20,80 | 20,80 | 0,00% | - |
| 12.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
| 09.01.2026 | 20,20 | 20,20 | 20,00 | 20,00 | -2,91% | - |
| 08.01.2026 | 21,00 | 21,20 | 20,60 | 20,60 | -2,83% | - |
| 07.01.2026 | 21,80 | 21,80 | 21,20 | 21,20 | 0,95% | - |
| 06.01.2026 | 21,40 | 21,40 | 21,00 | 21,00 | -4,55% | - |
| 05.01.2026 | 22,40 | 22,40 | 22,00 | 22,00 | -2,65% | - |
| 02.01.2026 | 23,20 | 23,20 | 22,60 | 22,60 | 1,80% | - |
| 30.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |