Deutsche Märkte öffnen in 7 Stunden 25 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.057,69 -1.546,40 (-2,64%) CMC Crypto 200
1.302,35 +7,68 (+0,59%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Regis Resources Ltd (RKQ.BE)
Berlin - Berlin Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:46PM CEST
Zeitraum:
09. Mai 2023 - 09. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Mai 2024 | 1,2900 | 1,2900 | 1,2665 | 1,2670 | 1,2670 | 10.000 |
| 07. Mai 2024 | 1,3005 | 1,3005 | 1,2900 | 1,2900 | 1,2900 | - |
| 06. Mai 2024 | 1,2755 | 1,2810 | 1,2755 | 1,2800 | 1,2800 | - |
| 03. Mai 2024 | 1,2470 | 1,2585 | 1,2405 | 1,2520 | 1,2520 | - |
| 02. Mai 2024 | 1,2785 | 1,2785 | 1,2505 | 1,2760 | 1,2760 | - |
| 30. Apr. 2024 | 1,3390 | 1,3490 | 1,3120 | 1,3120 | 1,3120 | - |
| 29. Apr. 2024 | 1,3415 | 1,3415 | 1,3370 | 1,3400 | 1,3400 | - |
| 26. Apr. 2024 | 1,3405 | 1,3435 | 1,3285 | 1,3340 | 1,3340 | - |
| 25. Apr. 2024 | 1,3245 | 1,3425 | 1,3150 | 1,3425 | 1,3425 | - |
| 24. Apr. 2024 | 1,3365 | 1,3365 | 1,3185 | 1,3225 | 1,3225 | - |
| 23. Apr. 2024 | 1,2820 | 1,2820 | 1,2785 | 1,2815 | 1,2815 | - |
| 22. Apr. 2024 | 1,3235 | 1,3235 | 1,2965 | 1,3050 | 1,3050 | - |
| 19. Apr. 2024 | 1,3750 | 1,3860 | 1,3730 | 1,3860 | 1,3860 | - |
| 18. Apr. 2024 | 1,3725 | 1,3890 | 1,3725 | 1,3805 | 1,3805 | - |
| 17. Apr. 2024 | 1,3255 | 1,3450 | 1,3255 | 1,3450 | 1,3450 | - |
| 16. Apr. 2024 | 1,2980 | 1,3050 | 1,2955 | 1,3050 | 1,3050 | - |
| 15. Apr. 2024 | 1,3360 | 1,3390 | 1,2955 | 1,3390 | 1,3390 | - |
| 12. Apr. 2024 | 1,3350 | 1,3350 | 1,3105 | 1,3105 | 1,3105 | - |
| 11. Apr. 2024 | 1,2615 | 1,2635 | 1,2485 | 1,2575 | 1,2575 | - |
| 10. Apr. 2024 | 1,2810 | 1,2810 | 1,2550 | 1,2550 | 1,2550 | - |
| 09. Apr. 2024 | 1,2755 | 1,2800 | 1,2750 | 1,2780 | 1,2780 | - |
| 08. Apr. 2024 | 1,2770 | 1,2785 | 1,2770 | 1,2780 | 1,2780 | - |
| 05. Apr. 2024 | 1,2475 | 1,2690 | 1,2475 | 1,2690 | 1,2690 | - |
| 04. Apr. 2024 | 1,2065 | 1,2065 | 1,1955 | 1,1955 | 1,1955 | - |
| 03. Apr. 2024 | 1,1740 | 1,2010 | 1,1740 | 1,2010 | 1,2010 | - |
| 02. Apr. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 28. März 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 27. März 2024 | 1,1695 | 1,1700 | 1,1695 | 1,1700 | 1,1700 | - |
| 26. März 2024 | 1,1530 | 1,1550 | 1,1530 | 1,1540 | 1,1540 | - |
| 25. März 2024 | 1,1170 | 1,1175 | 1,1170 | 1,1175 | 1,1175 | - |
| 22. März 2024 | 1,1130 | 1,1130 | 1,1115 | 1,1125 | 1,1125 | - |
| 21. März 2024 | 1,1300 | 1,1700 | 1,1300 | 1,1525 | 1,1525 | - |
| 20. März 2024 | 1,0920 | 1,1455 | 1,0920 | 1,1455 | 1,1455 | - |
| 19. März 2024 | 1,1030 | 1,1155 | 1,1030 | 1,1155 | 1,1155 | - |
| 18. März 2024 | 1,1150 | 1,1250 | 1,1150 | 1,1250 | 1,1250 | - |
| 15. März 2024 | 1,1425 | 1,1615 | 1,1400 | 1,1610 | 1,1610 | - |
| 14. März 2024 | 1,1780 | 1,1795 | 1,1760 | 1,1770 | 1,1770 | - |
| 13. März 2024 | 1,1820 | 1,1820 | 1,1805 | 1,1810 | 1,1810 | - |
| 12. März 2024 | 1,1955 | 1,1965 | 1,1955 | 1,1955 | 1,1955 | - |
| 11. März 2024 | 1,1675 | 1,1835 | 1,1665 | 1,1835 | 1,1835 | - |
| 08. März 2024 | 1,2210 | 1,2245 | 1,2195 | 1,2195 | 1,2195 | - |
| 07. März 2024 | 1,2205 | 1,2245 | 1,2205 | 1,2215 | 1,2215 | - |
| 06. März 2024 | 1,1815 | 1,1860 | 1,1795 | 1,1860 | 1,1860 | - |
| 05. März 2024 | 1,2035 | 1,2055 | 1,2035 | 1,2055 | 1,2055 | - |
| 04. März 2024 | 1,1555 | 1,1790 | 1,1555 | 1,1785 | 1,1785 | - |
| 01. März 2024 | 1,0915 | 1,1200 | 1,0890 | 1,1200 | 1,1200 | - |
| 29. Feb. 2024 | 1,0900 | 1,0910 | 1,0865 | 1,0895 | 1,0895 | - |
| 28. Feb. 2024 | 1,1030 | 1,1030 | 1,0980 | 1,0980 | 1,0980 | - |
| 27. Feb. 2024 | 1,1085 | 1,1100 | 1,1075 | 1,1085 | 1,1085 | - |
| 26. Feb. 2024 | 1,0975 | 1,0975 | 1,0915 | 1,0920 | 1,0920 | - |
| 23. Feb. 2024 | 1,1030 | 1,1035 | 1,1005 | 1,1020 | 1,1020 | - |
| 22. Feb. 2024 | 1,1480 | 1,1540 | 1,1475 | 1,1540 | 1,1540 | - |
| 21. Feb. 2024 | 1,1700 | 1,1700 | 1,1660 | 1,1665 | 1,1665 | - |
| 20. Feb. 2024 | 1,1810 | 1,1815 | 1,1800 | 1,1800 | 1,1800 | - |
| 19. Feb. 2024 | 1,1815 | 1,1825 | 1,1810 | 1,1810 | 1,1810 | - |
| 16. Feb. 2024 | 1,1920 | 1,1920 | 1,1860 | 1,1870 | 1,1870 | - |
| 15. Feb. 2024 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | - |
| 14. Feb. 2024 | 1,1900 | 1,1900 | 1,1790 | 1,1790 | 1,1790 | - |
| 13. Feb. 2024 | 1,2135 | 1,2135 | 1,1800 | 1,1800 | 1,1800 | - |
| 12. Feb. 2024 | 1,1800 | 1,1815 | 1,1795 | 1,1815 | 1,1815 | - |
| 09. Feb. 2024 | 1,1725 | 1,1740 | 1,1725 | 1,1740 | 1,1740 | - |
| 08. Feb. 2024 | 1,1690 | 1,1690 | 1,1590 | 1,1590 | 1,1590 | - |
| 07. Feb. 2024 | 1,1900 | 1,1900 | 1,1885 | 1,1885 | 1,1885 | - |
| 06. Feb. 2024 | 1,1600 | 1,1600 | 1,1550 | 1,1590 | 1,1590 | - |
| 05. Feb. 2024 | 1,1895 | 1,1895 | 1,1885 | 1,1885 | 1,1885 | - |
| 02. Feb. 2024 | 1,2295 | 1,2295 | 1,2000 | 1,2000 | 1,2000 | - |
| 01. Feb. 2024 | 1,2065 | 1,2065 | 1,1885 | 1,1920 | 1,1920 | - |
| 31. Jan. 2024 | 1,2650 | 1,2650 | 1,2575 | 1,2620 | 1,2620 | - |
| 30. Jan. 2024 | 1,2895 | 1,2900 | 1,2750 | 1,2770 | 1,2770 | - |
| 29. Jan. 2024 | 1,2795 | 1,2805 | 1,2780 | 1,2800 | 1,2800 | - |
| 26. Jan. 2024 | 1,2850 | 1,2935 | 1,2850 | 1,2900 | 1,2900 | - |
| 25. Jan. 2024 | 1,3085 | 1,3100 | 1,2920 | 1,2925 | 1,2925 | - |
| 24. Jan. 2024 | 1,2675 | 1,2690 | 1,2665 | 1,2665 | 1,2665 | - |
| 23. Jan. 2024 | 1,2445 | 1,2465 | 1,2430 | 1,2450 | 1,2450 | - |
| 22. Jan. 2024 | 1,2590 | 1,2595 | 1,2580 | 1,2580 | 1,2580 | - |
| 19. Jan. 2024 | 1,2410 | 1,2465 | 1,2410 | 1,2435 | 1,2435 | - |
| 18. Jan. 2024 | 1,2425 | 1,2460 | 1,2345 | 1,2350 | 1,2350 | - |
| 17. Jan. 2024 | 1,2465 | 1,2465 | 1,2225 | 1,2225 | 1,2225 | - |
| 16. Jan. 2024 | 1,2840 | 1,2860 | 1,2825 | 1,2825 | 1,2825 | - |
| 15. Jan. 2024 | 1,3175 | 1,3175 | 1,3155 | 1,3160 | 1,3160 | - |
| 12. Jan. 2024 | 1,3210 | 1,3265 | 1,3210 | 1,3245 | 1,3245 | - |
| 11. Jan. 2024 | 1,3305 | 1,3305 | 1,3100 | 1,3195 | 1,3195 | - |
| 10. Jan. 2024 | 1,3340 | 1,3340 | 1,3275 | 1,3275 | 1,3275 | - |
| 09. Jan. 2024 | 1,3320 | 1,3320 | 1,3295 | 1,3300 | 1,3300 | - |
| 08. Jan. 2024 | 1,3030 | 1,3030 | 1,2995 | 1,3025 | 1,3025 | - |
| 05. Jan. 2024 | 1,2830 | 1,2850 | 1,2500 | 1,2850 | 1,2850 | - |
| 04. Jan. 2024 | 1,3000 | 1,3000 | 1,2955 | 1,2955 | 1,2955 | - |
| 03. Jan. 2024 | 1,3245 | 1,3245 | 1,2975 | 1,3020 | 1,3020 | - |
| 02. Jan. 2024 | 1,3660 | 1,3665 | 1,3615 | 1,3625 | 1,3625 | - |
| 29. Dez. 2023 | 1,3525 | 1,3525 | 1,3385 | 1,3410 | 1,3410 | - |
| 28. Dez. 2023 | 1,3545 | 1,3545 | 1,3380 | 1,3380 | 1,3380 | - |
| 27. Dez. 2023 | 1,3500 | 1,3500 | 1,3430 | 1,3500 | 1,3500 | - |
| 22. Dez. 2023 | 1,3415 | 1,3440 | 1,3210 | 1,3315 | 1,3315 | - |
| 21. Dez. 2023 | 1,3435 | 1,3435 | 1,3315 | 1,3375 | 1,3375 | - |
| 20. Dez. 2023 | 1,3255 | 1,3255 | 1,3220 | 1,3220 | 1,3220 | - |
| 19. Dez. 2023 | 1,2775 | 1,2995 | 1,2720 | 1,2985 | 1,2985 | - |
| 18. Dez. 2023 | 1,2720 | 1,2720 | 1,2610 | 1,2610 | 1,2610 | - |
| 15. Dez. 2023 | 1,2590 | 1,2725 | 1,2590 | 1,2690 | 1,2690 | - |
| 14. Dez. 2023 | 1,2600 | 1,2640 | 1,2465 | 1,2465 | 1,2465 | - |
| 13. Dez. 2023 | 1,1565 | 1,1770 | 1,1500 | 1,1765 | 1,1765 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
