1,490€
-0,67%
Echtzeit-Aktienkurs REGULUS RESOUR.(NEW) NEW
Bid:
Ask:
Aktienkurse zur REGULUS RESOUR.(NEW) NEW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 1,53 | 1,53 | 1,49 | 1,49 | -0,67% | 16.230,00 |
| 12.09.2025 | 1,53 | 1,53 | 1,50 | 1,50 | -1,64% | - |
| 11.09.2025 | 1,51 | 1,53 | 1,50 | 1,53 | 0,99% | - |
| 10.09.2025 | 1,52 | 1,53 | 1,49 | 1,51 | 0,33% | - |
| 09.09.2025 | 1,53 | 1,53 | 1,49 | 1,51 | -1,31% | - |
| 05.09.2025 | 1,52 | 1,54 | 1,51 | 1,53 | -0,65% | - |
| 04.09.2025 | 1,55 | 1,55 | 1,53 | 1,54 | -0,65% | - |
| 03.09.2025 | 1,55 | 1,56 | 1,54 | 1,55 | -0,96% | - |
| 02.09.2025 | 1,58 | 1,59 | 1,51 | 1,56 | -1,27% | - |
| 01.09.2025 | 1,59 | 1,59 | 1,58 | 1,58 | 0,32% | - |
| 29.08.2025 | 1,50 | 1,58 | 1,48 | 1,58 | 4,65% | - |
| 28.08.2025 | 1,55 | 1,55 | 1,49 | 1,51 | -1,95% | - |
| 27.08.2025 | 1,53 | 1,54 | 1,47 | 1,54 | 0,66% | - |
| 26.08.2025 | 1,51 | 1,54 | 1,47 | 1,53 | 0,99% | - |
| 25.08.2025 | 1,51 | 1,55 | 1,48 | 1,51 | 0,33% | - |
| 22.08.2025 | 1,50 | 1,51 | 1,48 | 1,51 | 0,67% | - |
| 21.08.2025 | 1,50 | 1,51 | 1,47 | 1,50 | 0,34% | - |
| 20.08.2025 | 1,46 | 1,50 | 1,45 | 1,49 | 1,36% | - |
| 19.08.2025 | 1,49 | 1,49 | 1,44 | 1,47 | -1,34% | - |
| 18.08.2025 | 1,48 | 1,50 | 1,46 | 1,49 | 0,34% | - |
| 15.08.2025 | 1,47 | 1,54 | 1,43 | 1,49 | 1,37% | - |
| 14.08.2025 | 1,45 | 1,47 | 1,43 | 1,47 | 1,38% | - |
| 13.08.2025 | 1,45 | 1,45 | 1,42 | 1,45 | 0,00% | - |
| 12.08.2025 | 1,43 | 1,45 | 1,42 | 1,45 | 1,05% | - |
| 11.08.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -2,39% | - |
| 08.08.2025 | 1,46 | 1,47 | 1,44 | 1,47 | 1,38% | - |
| 07.08.2025 | 1,48 | 1,49 | 1,43 | 1,45 | -2,69% | - |
| 06.08.2025 | 1,49 | 1,51 | 1,48 | 1,49 | -1,33% | - |
| 05.08.2025 | 1,46 | 1,51 | 1,44 | 1,51 | 3,08% | - |
| 04.08.2025 | 1,46 | 1,46 | 1,45 | 1,46 | -0,68% | - |
| 01.08.2025 | 1,47 | 1,49 | 1,43 | 1,47 | -1,01% | - |
| 31.07.2025 | 1,52 | 1,54 | 1,46 | 1,49 | -3,88% | - |
| 30.07.2025 | 1,56 | 1,59 | 1,52 | 1,55 | -0,64% | - |
| 29.07.2025 | 1,56 | 1,58 | 1,54 | 1,56 | -0,96% | - |
| 28.07.2025 | 1,55 | 1,59 | 1,55 | 1,57 | 0,96% | - |
| 25.07.2025 | 1,56 | 1,57 | 1,54 | 1,56 | 0,00% | - |
| 24.07.2025 | 1,57 | 1,69 | 1,54 | 1,56 | -0,64% | - |
| 23.07.2025 | 1,53 | 1,60 | 1,52 | 1,57 | 2,96% | - |
| 22.07.2025 | 1,53 | 1,53 | 1,51 | 1,52 | 0,00% | - |
| 21.07.2025 | 1,53 | 1,53 | 1,51 | 1,52 | 0,00% | - |
| 18.07.2025 | 1,53 | 1,53 | 1,51 | 1,52 | -0,33% | - |
| 17.07.2025 | 1,54 | 1,54 | 1,52 | 1,53 | 0,00% | - |
| 16.07.2025 | 1,53 | 1,53 | 1,51 | 1,53 | 0,66% | - |
| 15.07.2025 | 1,51 | 1,53 | 1,51 | 1,52 | 0,00% | - |
| 14.07.2025 | 1,50 | 1,52 | 1,48 | 1,52 | 2,02% | - |
| 11.07.2025 | 1,48 | 1,50 | 1,47 | 1,49 | -0,34% | - |
| 10.07.2025 | 1,46 | 1,50 | 1,46 | 1,49 | 1,71% | - |
| 09.07.2025 | 1,49 | 1,50 | 1,45 | 1,47 | -1,01% | - |
| 08.07.2025 | 1,49 | 1,50 | 1,44 | 1,48 | -0,67% | - |
| 07.07.2025 | 1,49 | 1,51 | 1,47 | 1,49 | -0,33% | 3.000,00 |
| 04.07.2025 | 1,51 | 1,51 | 1,47 | 1,50 | -0,66% | - |
| 03.07.2025 | 1,50 | 1,52 | 1,48 | 1,51 | 0,33% | - |
| 02.07.2025 | 1,50 | 1,51 | 1,47 | 1,50 | 1,01% | - |
| 01.07.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 30.06.2025 | 1,49 | 1,52 | 1,47 | 1,50 | -0,33% | - |
| 27.06.2025 | 1,49 | 1,50 | 1,48 | 1,50 | -0,33% | - |
| 26.06.2025 | 1,43 | 1,52 | 1,43 | 1,51 | 3,08% | - |
| 25.06.2025 | 1,44 | 1,46 | 1,43 | 1,46 | 1,74% | - |
| 24.06.2025 | 1,43 | 1,46 | 1,42 | 1,44 | 0,35% | - |
| 23.06.2025 | 1,43 | 1,48 | 1,43 | 1,43 | -1,72% | - |
| 20.06.2025 | 1,46 | 1,48 | 1,41 | 1,46 | -2,02% | - |
| 19.06.2025 | 1,44 | 1,49 | 1,44 | 1,49 | 0,34% | - |
| 18.06.2025 | 1,47 | 1,49 | 1,43 | 1,48 | -1,66% | - |
| 17.06.2025 | 1,52 | 1,53 | 1,44 | 1,51 | -1,31% | - |
| 16.06.2025 | 1,54 | 1,54 | 1,51 | 1,53 | -1,61% | - |
| 13.06.2025 | 1,53 | 1,55 | 1,48 | 1,55 | 0,98% | - |
| 12.06.2025 | 1,53 | 1,54 | 1,50 | 1,54 | 0,00% | - |
| 11.06.2025 | 1,52 | 1,54 | 1,50 | 1,54 | 1,32% | - |
| 10.06.2025 | 1,57 | 1,57 | 1,51 | 1,52 | -3,19% | - |
| 09.06.2025 | 1,53 | 1,57 | 1,51 | 1,57 | 2,29% | - |
| 06.06.2025 | 1,49 | 1,55 | 1,49 | 1,53 | 2,68% | - |
| 05.06.2025 | 1,41 | 1,52 | 1,40 | 1,49 | 0,68% | - |
| 04.06.2025 | 1,37 | 1,48 | 1,36 | 1,48 | 8,03% | - |
| 03.06.2025 | 1,37 | 1,39 | 1,36 | 1,37 | -1,08% | - |
| 02.06.2025 | 1,36 | 1,46 | 1,31 | 1,39 | 1,09% | - |
| 30.05.2025 | 1,35 | 1,38 | 1,31 | 1,37 | 0,74% | - |
| 29.05.2025 | 1,35 | 1,36 | 1,34 | 1,36 | 0,37% | - |
| 28.05.2025 | 1,37 | 1,41 | 1,33 | 1,36 | -3,56% | - |
| 27.05.2025 | 1,36 | 1,41 | 1,35 | 1,41 | -0,71% | - |
| 26.05.2025 | 1,37 | 1,42 | 1,33 | 1,42 | 1,80% | - |
| 23.05.2025 | 1,30 | 1,39 | 1,28 | 1,39 | 7,34% | - |
| 22.05.2025 | 1,30 | 1,33 | 1,29 | 1,30 | -0,77% | - |
| 21.05.2025 | 1,30 | 1,32 | 1,29 | 1,31 | 1,16% | - |
| 20.05.2025 | 1,26 | 1,30 | 1,26 | 1,29 | 2,38% | - |
| 19.05.2025 | 1,27 | 1,28 | 1,26 | 1,26 | -1,56% | - |
| 16.05.2025 | 1,25 | 1,32 | 1,25 | 1,28 | 1,59% | - |
| 15.05.2025 | 1,25 | 1,28 | 1,25 | 1,26 | 0,40% | - |
| 14.05.2025 | 1,26 | 1,27 | 1,23 | 1,26 | -0,40% | - |
| 13.05.2025 | 1,28 | 1,29 | 1,25 | 1,26 | -0,40% | - |
| 12.05.2025 | 1,25 | 1,28 | 1,25 | 1,27 | 1,20% | - |
| 09.05.2025 | 1,25 | 1,26 | 1,21 | 1,25 | -0,79% | - |
| 08.05.2025 | 1,27 | 1,28 | 1,21 | 1,26 | -2,33% | - |
| 07.05.2025 | 1,30 | 1,32 | 1,22 | 1,29 | -0,77% | - |
| 06.05.2025 | 1,28 | 1,31 | 1,28 | 1,30 | 1,17% | - |
| 05.05.2025 | 1,28 | 1,30 | 1,26 | 1,29 | 0,00% | - |
| 02.05.2025 | 1,28 | 1,35 | 1,28 | 1,29 | -3,02% | - |
| 30.04.2025 | 1,29 | 1,36 | 1,28 | 1,33 | 3,11% | - |
| 29.04.2025 | 1,25 | 1,35 | 1,23 | 1,29 | -3,75% | - |
| 28.04.2025 | 1,27 | 1,34 | 1,25 | 1,34 | -0,74% | - |
| 25.04.2025 | 1,27 | 1,35 | 1,26 | 1,35 | 5,49% | - |