1,450€
1,40%
Echtzeit-Aktienkurs REGULUS RESOUR.(NEW) NEW
Bid:
Ask:
Aktienkurse zur REGULUS RESOUR.(NEW) NEW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 1,45 | 1,46 | 1,42 | 1,42 | -0,70% | - |
| 18.09.2025 | 1,46 | 1,46 | 1,40 | 1,43 | -4,67% | - |
| 17.09.2025 | 1,50 | 1,51 | 1,50 | 1,50 | 0,00% | - |
| 16.09.2025 | 1,51 | 1,52 | 1,50 | 1,50 | 0,00% | - |
| 15.09.2025 | 1,53 | 1,53 | 1,49 | 1,50 | -1,96% | - |
| 12.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,33% | - |
| 11.09.2025 | 1,51 | 1,53 | 1,50 | 1,53 | 1,33% | - |
| 10.09.2025 | 1,52 | 1,53 | 1,49 | 1,51 | 0,00% | - |
| 09.09.2025 | 1,53 | 1,53 | 1,49 | 1,51 | -0,66% | - |
| 08.09.2025 | 1,54 | 1,55 | 1,50 | 1,52 | 0,33% | - |
| 05.09.2025 | 1,52 | 1,54 | 1,51 | 1,51 | -1,95% | - |
| 04.09.2025 | 1,55 | 1,55 | 1,54 | 1,54 | -0,96% | - |
| 03.09.2025 | 1,55 | 1,56 | 1,55 | 1,56 | 1,30% | - |
| 02.09.2025 | 1,58 | 1,59 | 1,51 | 1,54 | -2,85% | - |
| 01.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 4,29% | - |
| 29.08.2025 | 1,50 | 1,52 | 1,48 | 1,52 | 1,00% | - |
| 28.08.2025 | 1,55 | 1,55 | 1,49 | 1,50 | 1,35% | - |
| 27.08.2025 | 1,53 | 1,53 | 1,48 | 1,48 | -1,66% | - |
| 26.08.2025 | 1,51 | 1,51 | 1,47 | 1,51 | 1,35% | - |
| 25.08.2025 | 1,51 | 1,55 | 1,48 | 1,49 | -0,67% | - |
| 22.08.2025 | 1,50 | 1,50 | 1,48 | 1,50 | 0,00% | - |
| 21.08.2025 | 1,51 | 1,51 | 1,47 | 1,50 | 2,75% | - |
| 20.08.2025 | 1,46 | 1,49 | 1,45 | 1,46 | -2,02% | - |
| 19.08.2025 | 1,49 | 1,49 | 1,47 | 1,49 | 0,68% | - |
| 18.08.2025 | 1,48 | 1,49 | 1,46 | 1,48 | 2,08% | - |
| 15.08.2025 | 1,47 | 1,47 | 1,45 | 1,45 | -0,69% | - |
| 14.08.2025 | 1,45 | 1,46 | 1,43 | 1,46 | 2,46% | - |
| 13.08.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -1,05% | - |
| 12.08.2025 | 1,43 | 1,44 | 1,42 | 1,44 | -0,35% | - |
| 11.08.2025 | 1,46 | 1,46 | 1,43 | 1,44 | 0,35% | - |
| 08.08.2025 | 1,46 | 1,47 | 1,44 | 1,44 | -1,71% | - |
| 07.08.2025 | 1,48 | 1,49 | 1,45 | 1,46 | -1,68% | - |
| 06.08.2025 | 1,49 | 1,51 | 1,48 | 1,49 | 3,13% | - |
| 05.08.2025 | 1,46 | 1,48 | 1,44 | 1,44 | -1,37% | - |
| 04.08.2025 | 1,46 | 1,46 | 1,45 | 1,46 | 1,74% | - |
| 01.08.2025 | 1,46 | 1,49 | 1,43 | 1,44 | -3,69% | - |
| 31.07.2025 | 1,52 | 1,54 | 1,49 | 1,49 | -2,93% | - |
| 30.07.2025 | 1,55 | 1,59 | 1,53 | 1,54 | -0,97% | - |
| 29.07.2025 | 1,56 | 1,58 | 1,54 | 1,55 | -0,64% | - |
| 28.07.2025 | 1,56 | 1,59 | 1,55 | 1,56 | 2,63% | - |
| 25.07.2025 | 1,54 | 1,54 | 1,52 | 1,52 | -2,56% | - |
| 24.07.2025 | 1,55 | 1,56 | 1,53 | 1,56 | 1,30% | - |
| 23.07.2025 | 1,51 | 1,54 | 1,51 | 1,54 | 2,67% | - |
| 22.07.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 0,00% | - |
| 21.07.2025 | 1,52 | 1,52 | 1,50 | 1,50 | 0,00% | - |
| 18.07.2025 | 1,50 | 1,52 | 1,50 | 1,50 | 0,00% | - |
| 17.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 16.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 15.07.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 1,35% | - |
| 14.07.2025 | 1,48 | 1,49 | 1,48 | 1,48 | 2,07% | - |
| 11.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 10.07.2025 | 1,44 | 1,45 | 1,44 | 1,45 | -2,03% | - |
| 09.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 08.07.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -0,68% | - |
| 07.07.2025 | 1,47 | 1,48 | 1,47 | 1,47 | 1,38% | 1.500,00 |
| 04.07.2025 | 1,48 | 1,48 | 1,45 | 1,45 | 0,00% | - |
| 03.07.2025 | 1,48 | 1,49 | 1,45 | 1,45 | -0,68% | - |
| 02.07.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -1,35% | - |
| 01.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 30.06.2025 | 1,47 | 1,48 | 1,46 | 1,46 | 0,00% | - |
| 27.06.2025 | 1,48 | 1,48 | 1,44 | 1,46 | 2,10% | - |
| 26.06.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 1,42% | - |
| 25.06.2025 | 1,43 | 1,43 | 1,41 | 1,41 | -0,70% | - |
| 24.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 23.06.2025 | 1,42 | 1,42 | 1,37 | 1,41 | -0,70% | - |
| 20.06.2025 | 1,45 | 1,45 | 1,38 | 1,42 | -0,70% | - |
| 19.06.2025 | 1,43 | 1,44 | 1,43 | 1,43 | 0,70% | - |
| 18.06.2025 | 1,46 | 1,46 | 1,42 | 1,42 | -4,70% | - |
| 17.06.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -0,67% | - |
| 16.06.2025 | 1,53 | 1,53 | 1,50 | 1,50 | -0,66% | - |
| 13.06.2025 | 1,52 | 1,52 | 1,49 | 1,51 | 0,67% | - |
| 12.06.2025 | 1,52 | 1,52 | 1,46 | 1,50 | 0,67% | - |
| 11.06.2025 | 1,51 | 1,51 | 1,48 | 1,49 | 0,00% | - |
| 10.06.2025 | 1,56 | 1,56 | 1,49 | 1,49 | -1,97% | - |
| 09.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,70% | - |
| 06.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 05.06.2025 | 1,40 | 1,47 | 1,40 | 1,47 | 10,53% | - |
| 04.06.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -0,75% | - |
| 03.06.2025 | 1,36 | 1,36 | 1,33 | 1,34 | -0,74% | - |
| 02.06.2025 | 1,35 | 1,35 | 1,29 | 1,35 | 4,65% | - |
| 30.05.2025 | 1,34 | 1,34 | 1,29 | 1,29 | -2,27% | - |
| 29.05.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -0,75% | - |
| 28.05.2025 | 1,36 | 1,36 | 1,33 | 1,33 | 1,53% | - |
| 27.05.2025 | 1,35 | 1,36 | 1,31 | 1,31 | -3,68% | - |
| 26.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 23.05.2025 | 1,29 | 1,34 | 1,26 | 1,34 | 4,69% | - |
| 22.05.2025 | 1,29 | 1,29 | 1,28 | 1,28 | 0,79% | - |
| 21.05.2025 | 1,29 | 1,30 | 1,26 | 1,27 | 0,79% | - |
| 20.05.2025 | 1,25 | 1,26 | 1,24 | 1,26 | 0,80% | - |
| 19.05.2025 | 1,26 | 1,26 | 1,25 | 1,25 | 0,00% | - |
| 16.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 15.05.2025 | 1,24 | 1,24 | 1,21 | 1,24 | 0,00% | - |
| 14.05.2025 | 1,25 | 1,25 | 1,24 | 1,24 | 0,81% | - |
| 13.05.2025 | 1,27 | 1,27 | 1,21 | 1,23 | 0,00% | - |
| 12.05.2025 | 1,24 | 1,24 | 1,22 | 1,23 | 0,82% | - |
| 09.05.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -2,40% | - |
| 08.05.2025 | 1,26 | 1,26 | 1,25 | 1,25 | 0,00% | - |
| 07.05.2025 | 1,29 | 1,29 | 1,25 | 1,25 | -1,57% | - |
| 06.05.2025 | 1,27 | 1,28 | 1,27 | 1,27 | 0,79% | - |
| 05.05.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,79% | - |