23,900€
9,63%
Echtzeit-Aktienkurs Regis Corp
Bid:
Ask:
Aktienkurse zur Regis Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 23,00 | 23,00 | 22,60 | 22,60 | 3,67% | - |
| 28.08.2026 | 22,80 | 22,80 | 21,80 | 21,80 | -1,80% | - |
| 27.08.2026 | 22,60 | 22,60 | 22,20 | 22,20 | -1,77% | - |
| 26.08.2026 | 22,60 | 22,60 | 22,40 | 22,60 | 0,00% | - |
| 25.08.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 24.08.2026 | 22,40 | 22,40 | 22,20 | 22,20 | 3,74% | - |
| 21.08.2026 | 22,20 | 22,20 | 21,40 | 21,40 | -5,31% | - |
| 20.08.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 19.08.2026 | 23,20 | 23,20 | 22,80 | 22,80 | 0,00% | - |
| 18.08.2026 | 23,00 | 23,00 | 22,80 | 22,80 | -1,72% | - |
| 17.08.2026 | 23,40 | 23,40 | 23,20 | 23,20 | -1,69% | - |
| 14.08.2026 | 23,80 | 23,80 | 23,60 | 23,60 | 3,51% | - |
| 13.08.2026 | 23,60 | 23,60 | 22,80 | 22,80 | 0,00% | - |
| 12.08.2026 | 23,20 | 23,20 | 22,80 | 22,80 | -5,00% | - |
| 11.08.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 10.08.2026 | 23,80 | 23,80 | 23,60 | 23,60 | 2,61% | - |
| 07.08.2026 | 24,40 | 24,40 | 23,00 | 23,00 | -0,86% | - |
| 06.08.2026 | 23,40 | 23,40 | 23,20 | 23,20 | 3,57% | - |
| 05.08.2026 | 22,60 | 22,60 | 22,40 | 22,40 | -4,27% | - |
| 04.08.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 03.08.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 31.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 30.07.2026 | 23,40 | 23,60 | 23,40 | 23,40 | 0,86% | - |
| 29.07.2026 | 23,40 | 23,60 | 23,20 | 23,20 | -1,69% | - |
| 28.07.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 27.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 24.07.2026 | 23,80 | 23,80 | 23,60 | 23,60 | -4,07% | - |
| 23.07.2026 | 25,00 | 25,00 | 24,60 | 24,60 | -1,60% | - |
| 22.07.2026 | 25,20 | 25,20 | 25,00 | 25,00 | -1,57% | - |
| 21.07.2026 | 25,60 | 25,60 | 25,40 | 25,40 | 1,60% | - |
| 20.07.2026 | 25,40 | 25,40 | 25,00 | 25,00 | -1,57% | - |
| 17.07.2026 | 25,80 | 25,80 | 25,40 | 25,40 | 1,60% | - |
| 16.07.2026 | 25,20 | 25,20 | 25,00 | 25,00 | 7,76% | - |
| 15.07.2026 | 24,20 | 24,20 | 23,20 | 23,20 | 0,00% | - |
| 14.07.2026 | 23,60 | 23,60 | 23,20 | 23,20 | -0,85% | - |
| 13.07.2026 | 23,80 | 23,80 | 23,40 | 23,40 | -1,68% | - |
| 10.07.2026 | 24,00 | 24,00 | 23,80 | 23,80 | 1,71% | - |
| 09.07.2026 | 23,60 | 23,60 | 23,40 | 23,40 | 0,00% | - |
| 08.07.2026 | 23,80 | 23,80 | 23,40 | 23,40 | 0,00% | - |
| 07.07.2026 | 23,60 | 23,60 | 23,40 | 23,40 | 0,86% | - |
| 06.07.2026 | 23,40 | 23,40 | 23,20 | 23,20 | -0,85% | - |
| 03.07.2026 | 23,20 | 23,40 | 23,20 | 23,40 | 0,00% | - |
| 02.07.2026 | 23,60 | 23,60 | 23,40 | 23,40 | -1,68% | - |
| 01.07.2026 | 24,00 | 24,00 | 23,80 | 23,80 | 1,71% | - |
| 30.06.2026 | 23,60 | 23,60 | 23,40 | 23,40 | 0,00% | - |
| 29.06.2026 | 23,60 | 23,60 | 23,40 | 23,40 | 4,46% | - |
| 26.06.2026 | 22,80 | 22,80 | 22,40 | 22,40 | -0,88% | - |
| 25.06.2026 | 22,40 | 22,60 | 22,40 | 22,60 | -3,42% | - |
| 24.06.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 23.06.2026 | 23,40 | 23,40 | 23,20 | 23,20 | -0,85% | - |
| 22.06.2026 | 23,60 | 23,60 | 23,40 | 23,40 | -0,85% | - |
| 19.06.2026 | 23,40 | 23,60 | 23,40 | 23,60 | -0,84% | - |
| 18.06.2026 | 23,60 | 23,80 | 23,60 | 23,80 | 3,48% | - |
| 17.06.2026 | 23,20 | 23,20 | 23,00 | 23,00 | 0,88% | - |
| 16.06.2026 | 23,00 | 23,00 | 22,80 | 22,80 | -0,87% | - |
| 15.06.2026 | 23,20 | 23,20 | 23,00 | 23,00 | 1,77% | - |
| 12.06.2026 | 23,60 | 23,60 | 22,60 | 22,60 | -1,74% | - |
| 11.06.2026 | 23,20 | 23,20 | 23,00 | 23,00 | 1,77% | - |
| 10.06.2026 | 22,80 | 22,80 | 22,60 | 22,60 | -0,88% | - |
| 09.06.2026 | 23,00 | 23,00 | 22,80 | 22,80 | -0,87% | - |
| 08.06.2026 | 23,20 | 23,20 | 23,00 | 23,00 | 0,00% | - |
| 05.06.2026 | 23,20 | 23,20 | 23,00 | 23,00 | 0,88% | - |
| 04.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 03.06.2026 | 22,80 | 22,80 | 22,60 | 22,60 | -0,88% | - |
| 02.06.2026 | 23,00 | 23,00 | 22,80 | 22,80 | -3,39% | - |
| 01.06.2026 | 23,80 | 23,80 | 23,60 | 23,60 | -3,28% | - |
| 29.05.2026 | 24,60 | 24,60 | 24,40 | 24,40 | -0,81% | - |
| 28.05.2026 | 24,80 | 24,80 | 24,60 | 24,60 | 0,00% | - |
| 27.05.2026 | 25,00 | 25,00 | 24,60 | 24,60 | 4,24% | - |
| 26.05.2026 | 24,60 | 24,60 | 23,60 | 23,60 | -3,28% | - |
| 25.05.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | - |
| 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% | - |