Echtzeit-Aktienkurs RESOLUTE ENERGY DL-,01
Bid:
Ask:
Aktienkurse zur RESOLUTE ENERGY DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2019 | 31,70 | 31,82 | 30,80 | 30,91 | -0,74% | 3.275.659,00 |
| 27.02.2019 | 31,43 | 31,76 | 31,13 | 31,14 | -0,35% | 677.916,00 |
| 26.02.2019 | 31,41 | 31,76 | 31,23 | 31,25 | -0,95% | 159.063,00 |
| 25.02.2019 | 31,65 | 31,99 | 31,49 | 31,55 | -0,22% | 233.618,00 |
| 22.02.2019 | 31,78 | 32,10 | 31,55 | 31,62 | 0,38% | 230.339,00 |
| 21.02.2019 | 32,00 | 32,03 | 31,10 | 31,50 | -3,14% | 313.522,00 |
| 20.02.2019 | 32,33 | 32,72 | 31,97 | 32,52 | 0,59% | 715.278,00 |
| 19.02.2019 | 32,44 | 32,56 | 31,86 | 32,33 | -0,68% | 363.077,00 |
| 15.02.2019 | 32,42 | 32,80 | 31,98 | 32,55 | 1,47% | 696.247,00 |
| 14.02.2019 | 31,81 | 32,37 | 31,74 | 32,08 | 0,75% | 265.189,00 |
| 13.02.2019 | 31,83 | 32,28 | 31,66 | 31,84 | 0,28% | 245.931,00 |
| 12.02.2019 | 32,30 | 32,66 | 31,62 | 31,75 | -0,63% | 218.734,00 |
| 11.02.2019 | 31,91 | 32,10 | 31,70 | 31,95 | -0,34% | 233.319,00 |
| 08.02.2019 | 31,60 | 32,33 | 31,39 | 32,06 | 1,17% | 261.921,00 |
| 07.02.2019 | 31,94 | 32,09 | 31,40 | 31,69 | -1,55% | 538.947,00 |
| 06.02.2019 | 31,79 | 32,47 | 31,67 | 32,19 | 0,75% | 106.187,00 |
| 05.02.2019 | 32,20 | 32,65 | 31,88 | 31,95 | -1,63% | 117.676,00 |
| 04.02.2019 | 32,25 | 32,52 | 31,99 | 32,48 | 0,37% | 150.092,00 |
| 01.02.2019 | 32,89 | 33,25 | 32,25 | 32,36 | -1,13% | 125.419,00 |
| 31.01.2019 | 33,32 | 33,45 | 32,60 | 32,73 | -1,86% | 184.163,00 |
| 30.01.2019 | 33,00 | 33,51 | 32,60 | 33,35 | 1,52% | 193.455,00 |
| 29.01.2019 | 32,75 | 33,00 | 32,49 | 32,85 | 0,80% | 249.403,00 |
| 28.01.2019 | 32,11 | 32,85 | 32,04 | 32,59 | 0,12% | 125.148,00 |
| 25.01.2019 | 32,54 | 33,00 | 32,44 | 32,55 | 0,22% | 146.337,00 |
| 24.01.2019 | 32,14 | 32,96 | 32,01 | 32,48 | 1,03% | 128.540,00 |
| 23.01.2019 | 32,39 | 32,62 | 31,61 | 32,15 | 0,00% | 594.876,00 |
| 22.01.2019 | 31,80 | 32,42 | 31,48 | 32,15 | 0,44% | 405.866,00 |
| 18.01.2019 | 32,20 | 32,24 | 31,63 | 32,01 | 0,41% | 255.181,00 |
| 17.01.2019 | 31,76 | 32,00 | 31,51 | 31,88 | 0,09% | 237.859,00 |
| 16.01.2019 | 31,59 | 32,20 | 31,52 | 31,85 | 0,63% | 214.395,00 |
| 15.01.2019 | 31,15 | 31,71 | 31,15 | 31,65 | 1,61% | 201.936,00 |
| 14.01.2019 | 30,68 | 31,37 | 30,68 | 31,15 | 0,58% | 270.685,00 |
| 11.01.2019 | 30,57 | 31,32 | 30,29 | 30,97 | 0,06% | 267.287,00 |
| 10.01.2019 | 30,25 | 31,00 | 29,92 | 30,95 | 1,51% | 157.577,00 |
| 09.01.2019 | 30,31 | 30,78 | 29,83 | 30,49 | 1,03% | 354.894,00 |
| 08.01.2019 | 30,40 | 30,65 | 29,97 | 30,18 | 0,43% | 309.777,00 |
| 07.01.2019 | 30,01 | 30,37 | 29,84 | 30,05 | 0,27% | 254.843,00 |
| 04.01.2019 | 29,75 | 30,05 | 29,53 | 29,97 | 2,92% | 353.920,00 |
| 03.01.2019 | 29,52 | 29,87 | 28,97 | 29,12 | -1,42% | 168.667,00 |
| 02.01.2019 | 28,37 | 29,66 | 28,32 | 29,54 | 1,93% | 362.597,00 |
| 31.12.2018 | 29,02 | 29,56 | 28,73 | 28,98 | 0,49% | 146.092,00 |
| 28.12.2018 | 29,14 | 29,44 | 28,57 | 28,84 | -1,00% | 146.186,00 |
| 27.12.2018 | 29,10 | 29,33 | 28,27 | 29,13 | -1,89% | 293.178,00 |
| 26.12.2018 | 28,11 | 29,73 | 27,51 | 29,69 | 7,42% | 359.502,00 |
| 24.12.2018 | 28,04 | 28,31 | 27,59 | 27,64 | -2,54% | 166.247,00 |
| 21.12.2018 | 28,86 | 29,72 | 28,33 | 28,36 | -2,07% | 488.403,00 |
| 20.12.2018 | 28,80 | 29,84 | 28,57 | 28,96 | -1,09% | 443.463,00 |
| 19.12.2018 | 29,75 | 30,22 | 29,10 | 29,28 | -0,85% | 359.521,00 |
| 18.12.2018 | 29,80 | 30,09 | 29,22 | 29,53 | -0,54% | 345.594,00 |
| 17.12.2018 | 30,31 | 30,86 | 29,53 | 29,69 | -3,23% | 303.913,00 |
| 14.12.2018 | 31,96 | 32,38 | 30,60 | 30,68 | -5,16% | 230.286,00 |
| 13.12.2018 | 32,33 | 33,00 | 32,00 | 32,35 | -0,61% | 197.147,00 |
| 12.12.2018 | 32,29 | 33,31 | 32,06 | 32,55 | 2,42% | 206.356,00 |
| 11.12.2018 | 32,20 | 32,48 | 31,14 | 31,78 | 0,28% | 241.359,00 |
| 10.12.2018 | 33,01 | 33,23 | 31,56 | 31,69 | -5,01% | 418.923,00 |
| 07.12.2018 | 34,70 | 34,80 | 33,17 | 33,36 | -2,17% | 688.528,00 |
| 06.12.2018 | 33,74 | 34,55 | 33,33 | 34,10 | -0,99% | 1.281.710,00 |
| 04.12.2018 | 35,86 | 35,86 | 34,34 | 34,44 | -3,66% | 832.034,00 |
| 03.12.2018 | 35,85 | 36,01 | 35,19 | 35,75 | 0,53% | 529.472,00 |
| 30.11.2018 | 34,87 | 35,58 | 34,47 | 35,56 | 1,43% | 893.692,00 |
| 29.11.2018 | 34,65 | 35,64 | 34,25 | 35,06 | 0,78% | 512.918,00 |
| 28.11.2018 | 33,93 | 34,81 | 33,37 | 34,79 | 2,93% | 1.246.889,00 |
| 27.11.2018 | 33,70 | 33,94 | 33,47 | 33,80 | 0,54% | 1.042.061,00 |
| 26.11.2018 | 33,90 | 33,99 | 33,39 | 33,62 | 0,27% | 797.610,00 |
| 23.11.2018 | 33,04 | 33,89 | 33,00 | 33,53 | -2,33% | 735.154,00 |
| 21.11.2018 | 33,81 | 34,60 | 33,76 | 34,33 | 1,72% | 1.050.179,00 |
| 20.11.2018 | 34,00 | 34,67 | 33,35 | 33,75 | -2,74% | 1.722.723,00 |
| 19.11.2018 | 33,28 | 35,84 | 33,08 | 34,70 | 13,81% | 7.980.092,00 |
| 16.11.2018 | 29,83 | 31,16 | 29,83 | 30,49 | 2,21% | 459.951,00 |
| 15.11.2018 | 28,28 | 29,91 | 28,28 | 29,83 | 5,44% | 430.788,00 |
| 14.11.2018 | 29,18 | 30,24 | 28,08 | 28,29 | 0,57% | 354.083,00 |
| 13.11.2018 | 29,58 | 30,92 | 27,60 | 28,13 | -4,97% | 581.616,00 |
| 12.11.2018 | 30,75 | 30,75 | 29,53 | 29,60 | -2,47% | 355.708,00 |
| 09.11.2018 | 30,06 | 30,63 | 29,81 | 30,35 | -1,88% | 349.905,00 |
| 08.11.2018 | 32,15 | 32,44 | 30,66 | 30,93 | -3,88% | 298.227,00 |
| 07.11.2018 | 31,59 | 32,25 | 30,84 | 32,18 | 4,68% | 341.269,00 |
| 06.11.2018 | 30,23 | 32,93 | 30,14 | 30,74 | -0,65% | 457.673,00 |
| 05.11.2018 | 30,70 | 31,49 | 29,99 | 30,94 | 2,15% | 324.028,00 |
| 02.11.2018 | 29,50 | 30,89 | 28,94 | 30,29 | 5,58% | 558.869,00 |
| 01.11.2018 | 28,14 | 28,93 | 27,80 | 28,69 | 3,09% | 417.538,00 |
| 31.10.2018 | 27,96 | 29,33 | 27,47 | 27,83 | 0,83% | 397.095,00 |
| 30.10.2018 | 26,12 | 27,63 | 25,03 | 27,60 | 2,49% | 875.013,00 |
| 29.10.2018 | 26,29 | 27,27 | 26,01 | 26,93 | 2,90% | 716.431,00 |
| 26.10.2018 | 26,06 | 26,36 | 24,60 | 26,17 | -1,69% | 409.394,00 |
| 25.10.2018 | 25,50 | 26,70 | 25,12 | 26,62 | 6,31% | 538.796,00 |
| 24.10.2018 | 28,83 | 29,28 | 25,03 | 25,04 | -12,45% | 592.826,00 |
| 23.10.2018 | 27,77 | 29,26 | 27,24 | 28,60 | -0,17% | 566.745,00 |
| 22.10.2018 | 29,68 | 29,80 | 28,26 | 28,65 | -4,12% | 427.133,00 |
| 19.10.2018 | 29,01 | 30,25 | 29,01 | 29,88 | 2,54% | 894.400,00 |
| 18.10.2018 | 29,69 | 29,93 | 28,89 | 29,14 | -2,31% | 613.415,00 |
| 17.10.2018 | 30,17 | 30,37 | 28,63 | 29,83 | -1,62% | 1.091.000,00 |
| 16.10.2018 | 30,87 | 31,36 | 30,05 | 30,32 | -1,33% | 719.685,00 |
| 15.10.2018 | 32,60 | 32,67 | 30,31 | 30,73 | -5,74% | 702.113,00 |
| 12.10.2018 | 32,44 | 33,06 | 31,13 | 32,60 | 2,39% | 665.364,00 |
| 11.10.2018 | 34,53 | 34,53 | 31,10 | 31,84 | -9,31% | 1.103.179,00 |
| 10.10.2018 | 37,60 | 37,83 | 34,78 | 35,11 | -6,80% | 321.203,00 |
| 09.10.2018 | 38,08 | 38,95 | 37,28 | 37,67 | -0,26% | 313.762,00 |
| 08.10.2018 | 37,24 | 37,96 | 36,75 | 37,77 | -0,05% | 169.656,00 |
| 05.10.2018 | 37,55 | 38,11 | 37,00 | 37,79 | 0,48% | 231.323,00 |
| 04.10.2018 | 38,71 | 39,05 | 37,50 | 37,61 | -3,34% | 199.453,00 |