Deutsche Märkte schließen in 7 Stunden 58 Minuten
DAX
18.253,51 +78,30 (+0,43%) Euro Stoxx 50
4.986,60 +29,64 (+0,60%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.327,30 -3,90 (-0,17%) EUR/USD
1,0767 -0,0007 (-0,06%) Bitcoin EUR
59.142,96 -508,54 (-0,85%)
Regis Resources Ltd (RKQ.DU)
Dusseldorf - Dusseldorf Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 08:10AM CEST. Markt geöffnet.
Zeitraum:
07. Mai 2023 - 07. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Mai 2024 | 1,2765 | 1,2765 | 1,2765 | 1,2765 | 1,2765 | 400 |
| 06. Mai 2024 | 1,2495 | 1,2585 | 1,2495 | 1,2555 | 1,2555 | - |
| 03. Mai 2024 | 1,2265 | 1,2290 | 1,2265 | 1,2290 | 1,2290 | - |
| 02. Mai 2024 | 1,2585 | 1,2585 | 1,2405 | 1,2405 | 1,2405 | - |
| 30. Apr. 2024 | 1,3170 | 1,3265 | 1,3170 | 1,3185 | 1,3185 | - |
| 29. Apr. 2024 | 1,3290 | 1,3290 | 1,3225 | 1,3265 | 1,3265 | - |
| 26. Apr. 2024 | 1,3060 | 1,3220 | 1,3010 | 1,3010 | 1,3010 | - |
| 25. Apr. 2024 | 1,3100 | 1,3310 | 1,2945 | 1,3310 | 1,3310 | - |
| 24. Apr. 2024 | 1,3090 | 1,3090 | 1,2995 | 1,3070 | 1,3070 | - |
| 23. Apr. 2024 | 1,2695 | 1,2700 | 1,2690 | 1,2700 | 1,2700 | - |
| 22. Apr. 2024 | 1,2965 | 1,2975 | 1,2860 | 1,2860 | 1,2860 | - |
| 19. Apr. 2024 | 1,3490 | 1,3565 | 1,3485 | 1,3565 | 1,3565 | - |
| 18. Apr. 2024 | 1,3465 | 1,3570 | 1,3460 | 1,3570 | 1,3570 | - |
| 17. Apr. 2024 | 1,3040 | 1,3205 | 1,3040 | 1,3205 | 1,3205 | - |
| 16. Apr. 2024 | 1,2765 | 1,2865 | 1,2765 | 1,2865 | 1,2865 | - |
| 15. Apr. 2024 | 1,3085 | 1,3165 | 1,2765 | 1,3055 | 1,3055 | - |
| 12. Apr. 2024 | 1,3155 | 1,3155 | 1,2965 | 1,3060 | 1,3060 | - |
| 11. Apr. 2024 | 1,2390 | 1,2390 | 1,2370 | 1,2370 | 1,2370 | - |
| 10. Apr. 2024 | 1,2585 | 1,2585 | 1,2365 | 1,2370 | 1,2370 | - |
| 09. Apr. 2024 | 1,2565 | 1,2565 | 1,2565 | 1,2565 | 1,2565 | - |
| 08. Apr. 2024 | 1,2565 | 1,2565 | 1,2565 | 1,2565 | 1,2565 | - |
| 05. Apr. 2024 | 1,2265 | 1,2420 | 1,2265 | 1,2420 | 1,2420 | - |
| 04. Apr. 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | - |
| 03. Apr. 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | - |
| 02. Apr. 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | - |
| 28. März 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | - |
| 27. März 2024 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | 1,1470 | - |
| 26. März 2024 | 1,1310 | 1,1330 | 1,1310 | 1,1320 | 1,1320 | - |
| 25. März 2024 | 1,1010 | 1,1020 | 1,1010 | 1,1020 | 1,1020 | - |
| 22. März 2024 | 1,0910 | 1,0920 | 1,0910 | 1,0920 | 1,0920 | - |
| 21. März 2024 | 1,1170 | 1,1545 | 1,1170 | 1,1545 | 1,1545 | - |
| 20. März 2024 | 1,0710 | 1,0920 | 1,0710 | 1,0920 | 1,0920 | - |
| 19. März 2024 | 1,0805 | 1,0985 | 1,0805 | 1,0985 | 1,0985 | - |
| 18. März 2024 | 1,0970 | 1,0970 | 1,0970 | 1,0970 | 1,0970 | - |
| 15. März 2024 | 1,1205 | 1,1495 | 1,1180 | 1,1495 | 1,1495 | - |
| 14. März 2024 | 1,1555 | 1,1570 | 1,1540 | 1,1560 | 1,1560 | 400 |
| 13. März 2024 | 1,1590 | 1,1590 | 1,1580 | 1,1590 | 1,1590 | - |
| 12. März 2024 | 1,1790 | 1,1800 | 1,1780 | 1,1780 | 1,1780 | - |
| 11. März 2024 | 1,1475 | 1,1735 | 1,1475 | 1,1735 | 1,1735 | - |
| 08. März 2024 | 1,1960 | 1,1995 | 1,1950 | 1,1950 | 1,1950 | - |
| 07. März 2024 | 1,1975 | 1,2020 | 1,1975 | 1,2005 | 1,2005 | - |
| 06. März 2024 | 1,1595 | 1,1635 | 1,1575 | 1,1635 | 1,1635 | - |
| 05. März 2024 | 1,1865 | 1,1865 | 1,1865 | 1,1865 | 1,1865 | - |
| 04. März 2024 | 1,1340 | 1,1665 | 1,1340 | 1,1665 | 1,1665 | - |
| 01. März 2024 | 1,0705 | 1,1070 | 1,0685 | 1,1070 | 1,1070 | - |
| 29. Feb. 2024 | 1,0690 | 1,0695 | 1,0670 | 1,0695 | 1,0695 | - |
| 28. Feb. 2024 | 1,0810 | 1,0810 | 1,0770 | 1,0770 | 1,0770 | - |
| 27. Feb. 2024 | 1,0880 | 1,0880 | 1,0865 | 1,0875 | 1,0875 | - |
| 26. Feb. 2024 | 1,0765 | 1,0765 | 1,0705 | 1,0705 | 1,0705 | - |
| 23. Feb. 2024 | 1,0815 | 1,0820 | 1,0800 | 1,0800 | 1,0800 | - |
| 22. Feb. 2024 | 1,1270 | 1,1300 | 1,1270 | 1,1300 | 1,1300 | - |
| 21. Feb. 2024 | 1,1470 | 1,1480 | 1,1435 | 1,1435 | 1,1435 | - |
| 20. Feb. 2024 | 1,1585 | 1,1600 | 1,1585 | 1,1585 | 1,1585 | - |
| 19. Feb. 2024 | 1,1590 | 1,1605 | 1,1590 | 1,1595 | 1,1595 | - |
| 16. Feb. 2024 | 1,1690 | 1,1700 | 1,1685 | 1,1700 | 1,1700 | - |
| 15. Feb. 2024 | 1,1690 | 1,1690 | 1,1685 | 1,1685 | 1,1685 | - |
| 14. Feb. 2024 | 1,1685 | 1,1685 | 1,1685 | 1,1685 | 1,1685 | - |
| 13. Feb. 2024 | 1,1885 | 1,1885 | 1,1760 | 1,1760 | 1,1760 | - |
| 12. Feb. 2024 | 1,1575 | 1,1615 | 1,1575 | 1,1615 | 1,1615 | - |
| 09. Feb. 2024 | 1,1530 | 1,1550 | 1,1520 | 1,1550 | 1,1550 | - |
| 08. Feb. 2024 | 1,1465 | 1,1470 | 1,1465 | 1,1470 | 1,1470 | - |
| 07. Feb. 2024 | 1,1670 | 1,1670 | 1,1665 | 1,1665 | 1,1665 | - |
| 06. Feb. 2024 | 1,1420 | 1,1420 | 1,1375 | 1,1400 | 1,1400 | - |
| 05. Feb. 2024 | 1,1660 | 1,1665 | 1,1660 | 1,1665 | 1,1665 | - |
| 02. Feb. 2024 | 1,2065 | 1,2065 | 1,1865 | 1,1865 | 1,1865 | - |
| 01. Feb. 2024 | 1,1965 | 1,1965 | 1,1650 | 1,1690 | 1,1690 | - |
| 31. Jan. 2024 | 1,2415 | 1,2415 | 1,2415 | 1,2415 | 1,2415 | - |
| 30. Jan. 2024 | 1,2665 | 1,2670 | 1,2665 | 1,2665 | 1,2665 | - |
| 29. Jan. 2024 | 1,2535 | 1,2585 | 1,2535 | 1,2585 | 1,2585 | - |
| 26. Jan. 2024 | 1,2745 | 1,2750 | 1,2745 | 1,2750 | 1,2750 | - |
| 25. Jan. 2024 | 1,2820 | 1,2840 | 1,2735 | 1,2735 | 1,2735 | - |
| 24. Jan. 2024 | 1,2425 | 1,2435 | 1,2425 | 1,2425 | 1,2425 | - |
| 23. Jan. 2024 | 1,2190 | 1,2210 | 1,2180 | 1,2200 | 1,2200 | - |
| 22. Jan. 2024 | 1,2335 | 1,2360 | 1,2335 | 1,2350 | 1,2350 | - |
| 19. Jan. 2024 | 1,2165 | 1,2195 | 1,2165 | 1,2175 | 1,2175 | - |
| 18. Jan. 2024 | 1,2175 | 1,2190 | 1,2175 | 1,2175 | 1,2175 | - |
| 17. Jan. 2024 | 1,2210 | 1,2210 | 1,1970 | 1,1970 | 1,1970 | - |
| 16. Jan. 2024 | 1,2570 | 1,2595 | 1,2570 | 1,2590 | 1,2590 | - |
| 15. Jan. 2024 | 1,2965 | 1,2965 | 1,2965 | 1,2965 | 1,2965 | - |
| 12. Jan. 2024 | 1,2965 | 1,3005 | 1,2965 | 1,3005 | 1,3005 | - |
| 11. Jan. 2024 | 1,3040 | 1,3040 | 1,2965 | 1,2965 | 1,2965 | - |
| 10. Jan. 2024 | 1,3060 | 1,3060 | 1,3010 | 1,3010 | 1,3010 | - |
| 09. Jan. 2024 | 1,3050 | 1,3060 | 1,3025 | 1,3045 | 1,3045 | - |
| 08. Jan. 2024 | 1,2825 | 1,2825 | 1,2785 | 1,2800 | 1,2800 | - |
| 05. Jan. 2024 | 1,2585 | 1,2590 | 1,2400 | 1,2590 | 1,2590 | - |
| 04. Jan. 2024 | 1,2765 | 1,2765 | 1,2765 | 1,2765 | 1,2765 | - |
| 03. Jan. 2024 | 1,3040 | 1,3040 | 1,2765 | 1,2765 | 1,2765 | - |
| 02. Jan. 2024 | 1,3365 | 1,3380 | 1,3350 | 1,3350 | 1,3350 | - |
| 29. Dez. 2023 | 1,3265 | 1,3265 | 1,3115 | 1,3115 | 1,3115 | - |
| 28. Dez. 2023 | 1,3310 | 1,3310 | 1,2965 | 1,2965 | 1,2965 | - |
| 27. Dez. 2023 | 1,3265 | 1,3265 | 1,3265 | 1,3265 | 1,3265 | - |
| 22. Dez. 2023 | 1,3195 | 1,3310 | 1,3065 | 1,3065 | 1,3065 | - |
| 21. Dez. 2023 | 1,3135 | 1,3215 | 1,3125 | 1,3215 | 1,3215 | - |
| 20. Dez. 2023 | 1,2980 | 1,2995 | 1,2970 | 1,2970 | 1,2970 | - |
| 19. Dez. 2023 | 1,2605 | 1,2765 | 1,2605 | 1,2750 | 1,2750 | - |
| 18. Dez. 2023 | 1,2455 | 1,2485 | 1,2455 | 1,2485 | 1,2485 | - |
| 15. Dez. 2023 | 1,2335 | 1,2455 | 1,2335 | 1,2455 | 1,2455 | - |
| 14. Dez. 2023 | 1,2345 | 1,2435 | 1,2230 | 1,2230 | 1,2230 | - |
| 13. Dez. 2023 | 1,1370 | 1,1385 | 1,1370 | 1,1385 | 1,1385 | - |
| 12. Dez. 2023 | 1,1570 | 1,1570 | 1,1570 | 1,1570 | 1,1570 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
