25,040€
-0,08%
Echtzeit-Aktienkurs Regions Financial Corp.
Bid:
Ask:
Aktienkurse zur Regions Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 25,07 | 25,08 | 24,92 | 24,99 | -0,30% | - |
| 16.06.2026 | 25,06 | 25,06 | 25,06 | 25,06 | -2,53% | 50,00 |
| 15.06.2026 | 25,71 | 25,71 | 25,71 | 25,71 | 3,67% | 1,00 |
| 11.06.2026 | 24,68 | 24,80 | 24,68 | 24,80 | 0,32% | 4.392,00 |
| 10.06.2026 | 24,72 | 24,72 | 24,72 | 24,72 | -0,80% | 502,00 |
| 08.06.2026 | 24,90 | 24,92 | 24,90 | 24,92 | 1,01% | 2,00 |
| 05.06.2026 | 24,61 | 24,67 | 24,61 | 24,67 | 5,56% | 15,00 |
| 04.06.2026 | 23,37 | 23,37 | 23,37 | 23,37 | -1,68% | 13,00 |
| 03.06.2026 | 23,90 | 23,90 | 23,77 | 23,77 | 1,76% | 27,00 |
| 01.06.2026 | 23,57 | 23,57 | 23,36 | 23,36 | -4,46% | 1.282,00 |
| 27.05.2026 | 24,45 | 24,45 | 24,45 | 24,45 | 0,62% | 434,00 |
| 25.05.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 5,70% | 1,00 |
| 19.05.2026 | 22,99 | 22,99 | 22,99 | 22,99 | 1,59% | 1,00 |
| 18.05.2026 | 22,63 | 22,63 | 22,63 | 22,63 | -1,57% | 1,00 |
| 15.05.2026 | 23,06 | 23,06 | 22,99 | 22,99 | 1,23% | 2,00 |
| 12.05.2026 | 22,71 | 22,71 | 22,71 | 22,71 | -1,17% | 45,00 |
| 11.05.2026 | 22,98 | 22,98 | 22,98 | 22,98 | -3,77% | 20,00 |
| 07.05.2026 | 23,75 | 23,96 | 23,75 | 23,88 | -1,69% | 85,00 |
| 04.05.2026 | 24,28 | 24,42 | 24,28 | 24,29 | -0,08% | 457,00 |
| 30.04.2026 | 23,76 | 24,31 | 23,76 | 24,31 | 0,16% | 449,00 |
| 29.04.2026 | 24,27 | 24,27 | 24,27 | 24,27 | 1,38% | 100,00 |
| 28.04.2026 | 23,94 | 23,94 | 23,94 | 23,94 | -2,05% | 1,00 |
| 24.04.2026 | 24,44 | 24,44 | 24,44 | 24,44 | 1,08% | 100,00 |
| 23.04.2026 | 24,19 | 24,20 | 24,16 | 24,18 | 0,75% | 4,00 |
| 20.04.2026 | 23,65 | 24,00 | 23,65 | 24,00 | 0,00% | 50,00 |
| 17.04.2026 | 23,60 | 24,05 | 23,45 | 24,00 | 1,82% | 2.215,00 |
| 16.04.2026 | 23,57 | 23,57 | 23,57 | 23,57 | -0,55% | 1,00 |
| 15.04.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 1,67% | 1,00 |
| 09.04.2026 | 23,31 | 23,31 | 23,31 | 23,31 | 1,39% | 84,00 |
| 07.04.2026 | 23,05 | 23,05 | 22,99 | 22,99 | 1,73% | 2,00 |
| 02.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 936,00 |
| 01.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | 300,00 |
| 26.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 70,00 |
| 25.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | 396,00 |
| 20.03.2026 | 22,00 | 22,00 | 21,60 | 21,60 | -1,82% | 317,00 |
| 12.03.2026 | 22,60 | 22,60 | 22,00 | 22,00 | -5,17% | 772,00 |
| 10.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | 748,00 |
| 09.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 1,00 |
| 06.03.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | 45,00 |
| 03.03.2026 | 23,40 | 24,00 | 23,40 | 24,00 | 0,84% | 622,00 |
| 02.03.2026 | 23,00 | 24,00 | 22,20 | 23,80 | -0,83% | 3.115,00 |
| 27.02.2026 | 24,60 | 24,60 | 24,00 | 24,00 | -3,23% | 169,00 |
| 26.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | 81,00 |
| 25.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 170,00 |
| 23.02.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | 1.000,00 |
| 20.02.2026 | 25,40 | 25,40 | 24,80 | 24,80 | -1,59% | 42,00 |
| 19.02.2026 | 25,00 | 25,20 | 25,00 | 25,20 | -0,79% | 330,00 |
| 18.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 10,00 |
| 17.02.2026 | 25,00 | 25,40 | 25,00 | 25,40 | 0,79% | 2.420,00 |
| 16.02.2026 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | 19,00 |
| 13.02.2026 | 24,80 | 25,00 | 24,80 | 25,00 | -2,34% | 309,00 |
| 11.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | 160,00 |
| 10.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 50,00 |
| 09.02.2026 | 26,00 | 26,00 | 25,80 | 26,00 | -0,76% | 1.308,00 |
| 06.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 1,00 |
| 05.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 2,00 |
| 04.02.2026 | 25,80 | 26,20 | 25,80 | 26,20 | 4,80% | 74,00 |
| 03.02.2026 | 24,80 | 25,20 | 24,80 | 25,00 | 0,81% | 699,00 |
| 02.02.2026 | 24,00 | 24,80 | 24,00 | 24,80 | 4,20% | 2.350,00 |
| 30.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 361,00 |
| 29.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 1.282,00 |
| 20.01.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 3,00 |
| 19.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 400,00 |
| 16.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | 4,00 |
| 15.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 2,00 |
| 14.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 754,00 |
| 09.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 50,00 |
| 08.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | 83,00 |
| 07.01.2026 | 24,80 | 24,80 | 24,60 | 24,60 | 0,00% | 99,00 |
| 06.01.2026 | 24,20 | 24,60 | 24,20 | 24,60 | 4,24% | 5,00 |
| 05.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | 2,00 |
| 30.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 2,00 |
| 29.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 12,00 |
| 23.12.2025 | 23,60 | 23,60 | 23,40 | 23,40 | 0,00% | 22,00 |
| 19.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 6,00 |
| 17.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | 10,00 |
| 16.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | 100,00 |
| 15.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 1,00 |
| 11.12.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 3,51% | 503,00 |
| 10.12.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,00% | 455,00 |
| 08.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 6,00 |
| 05.12.2025 | 22,80 | 22,80 | 22,60 | 22,60 | 3,67% | 352,00 |
| 27.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 9,00 |
| 25.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 5,77% | 10,00 |
| 19.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -4,59% | 1,00 |
| 17.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 1,00 |
| 12.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 5,71% | 5,00 |
| 07.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 2,00 |
| 06.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 253,00 |
| 04.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 30,00 |
| 03.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 390,00 |
| 27.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 413,00 |
| 24.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 26,00 |
| 21.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 50,00 |
| 20.10.2025 | 20,40 | 20,80 | 20,40 | 20,60 | 5,10% | 1.246,00 |
| 17.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | 1,00 |
| 16.10.2025 | 21,20 | 21,20 | 20,00 | 20,00 | -8,26% | 1.335,00 |
| 15.10.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | 2,00 |
| 09.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 31,00 |
| 08.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 449,00 |