97,250€
4,35%
Echtzeit-Aktienkurs Deutsche Rohstoff AG
Bid:
Ask:
Aktienkurse zur Deutsche Rohstoff AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 95,45 | 96,50 | 93,45 | 94,65 | -0,63% | 1.957,00 |
| 04.05.2026 | 97,10 | 98,10 | 93,80 | 95,25 | -1,91% | 4.642,00 |
| 30.04.2026 | 98,20 | 98,70 | 94,60 | 97,10 | 1,09% | 2.100,00 |
| 29.04.2026 | 96,85 | 99,00 | 95,50 | 96,05 | -0,47% | 3.798,00 |
| 28.04.2026 | 96,90 | 100,30 | 94,55 | 96,50 | -0,57% | 5.060,00 |
| 27.04.2026 | 93,65 | 97,10 | 92,90 | 97,05 | 4,24% | 2.808,00 |
| 24.04.2026 | 93,10 | 97,65 | 91,45 | 93,10 | 0,11% | 3.265,00 |
| 23.04.2026 | 90,75 | 94,65 | 90,20 | 93,00 | 2,54% | 3.423,00 |
| 22.04.2026 | 87,45 | 92,60 | 87,30 | 90,70 | 1,00% | 2.712,00 |
| 21.04.2026 | 87,40 | 89,85 | 86,10 | 89,80 | 2,16% | 3.164,00 |
| 20.04.2026 | 91,55 | 91,80 | 86,50 | 87,90 | 3,17% | 7.493,00 |
| 17.04.2026 | 94,55 | 94,60 | 81,95 | 85,20 | -9,89% | 7.686,00 |
| 16.04.2026 | 94,40 | 96,35 | 92,95 | 94,55 | -0,58% | 3.230,00 |
| 15.04.2026 | 95,20 | 97,05 | 94,55 | 95,10 | -0,16% | 3.068,00 |
| 14.04.2026 | 95,95 | 99,00 | 94,60 | 95,25 | -4,22% | 3.730,00 |
| 13.04.2026 | 99,20 | 100,00 | 96,20 | 99,45 | 6,42% | 4.210,00 |
| 10.04.2026 | 97,80 | 98,05 | 91,25 | 93,45 | -3,66% | 4.114,00 |
| 09.04.2026 | 95,00 | 99,95 | 94,45 | 97,00 | 3,14% | 10.557,00 |
| 08.04.2026 | 84,00 | 94,95 | 83,30 | 94,05 | -8,69% | 9.754,00 |
| 07.04.2026 | 102,80 | 103,80 | 98,05 | 103,00 | 1,68% | 4.827,00 |
| 02.04.2026 | 97,10 | 102,10 | 95,80 | 101,30 | 6,74% | 12.025,00 |
| 01.04.2026 | 96,00 | 96,05 | 88,60 | 94,90 | -1,76% | 7.316,00 |
| 31.03.2026 | 96,25 | 98,25 | 94,40 | 96,60 | 1,15% | 4.665,00 |
| 30.03.2026 | 93,70 | 97,20 | 93,60 | 95,50 | 2,14% | 3.357,00 |
| 27.03.2026 | 94,85 | 95,60 | 91,35 | 93,50 | -1,63% | 1.716,00 |
| 26.03.2026 | 95,45 | 96,30 | 93,65 | 95,05 | 0,05% | 3.409,00 |
| 25.03.2026 | 87,15 | 96,80 | 83,80 | 95,00 | 9,07% | 8.207,00 |
| 24.03.2026 | 84,00 | 89,70 | 83,35 | 87,10 | 3,38% | 5.420,00 |
| 23.03.2026 | 85,55 | 85,65 | 82,70 | 84,25 | -1,40% | 2.755,00 |
| 20.03.2026 | 88,90 | 89,10 | 84,60 | 85,45 | -3,99% | 3.359,00 |
| 19.03.2026 | 85,80 | 89,30 | 82,75 | 89,00 | 3,97% | 5.235,00 |
| 18.03.2026 | 84,55 | 86,15 | 82,70 | 85,60 | 1,06% | 3.113,00 |
| 17.03.2026 | 86,20 | 87,80 | 83,60 | 84,70 | -1,57% | 2.998,00 |
| 16.03.2026 | 89,05 | 89,15 | 85,80 | 86,05 | -2,49% | 4.371,00 |
| 13.03.2026 | 85,35 | 88,55 | 84,40 | 88,25 | 3,64% | 9.400,00 |
| 12.03.2026 | 82,15 | 87,00 | 81,20 | 85,15 | 4,54% | 5.128,00 |
| 11.03.2026 | 80,25 | 82,40 | 79,10 | 81,45 | 2,84% | 2.332,00 |
| 10.03.2026 | 79,90 | 83,90 | 74,95 | 79,20 | 4,97% | 5.026,00 |
| 09.03.2026 | 86,35 | 90,45 | 75,40 | 75,45 | -8,38% | 11.576,00 |
| 06.03.2026 | 79,85 | 83,10 | 79,65 | 82,35 | 2,36% | 3.320,00 |
| 05.03.2026 | 77,65 | 81,50 | 77,50 | 80,45 | 3,41% | 4.219,00 |
| 04.03.2026 | 74,10 | 78,00 | 74,10 | 77,80 | 5,06% | 4.061,00 |
| 03.03.2026 | 78,05 | 78,05 | 73,40 | 74,05 | -4,51% | 5.633,00 |
| 02.03.2026 | 74,50 | 78,55 | 73,25 | 77,55 | 7,19% | 7.099,00 |
| 27.02.2026 | 69,95 | 72,70 | 69,60 | 72,35 | 5,16% | 3.901,00 |
| 26.02.2026 | 68,50 | 69,05 | 67,20 | 68,80 | 0,44% | 2.773,00 |
| 25.02.2026 | 69,80 | 70,00 | 68,35 | 68,50 | -1,51% | 919,00 |
| 24.02.2026 | 68,40 | 70,35 | 67,65 | 69,55 | 1,76% | 1.206,00 |
| 23.02.2026 | 65,70 | 69,30 | 65,60 | 68,35 | 3,25% | 1.557,00 |
| 20.02.2026 | 67,80 | 67,80 | 66,05 | 66,20 | -2,22% | 2.374,00 |
| 19.02.2026 | 65,75 | 67,85 | 65,50 | 67,70 | 2,97% | 1.182,00 |
| 18.02.2026 | 60,60 | 66,80 | 60,40 | 65,75 | 8,77% | 3.050,00 |
| 17.02.2026 | 59,25 | 61,25 | 58,75 | 60,45 | 1,60% | 481,00 |
| 16.02.2026 | 60,05 | 60,25 | 59,20 | 59,50 | -0,58% | 1.974,00 |
| 13.02.2026 | 59,40 | 60,20 | 58,35 | 59,85 | 1,01% | 1.608,00 |
| 12.02.2026 | 62,20 | 62,70 | 58,50 | 59,25 | -4,74% | 6.224,00 |
| 11.02.2026 | 62,35 | 63,15 | 61,40 | 62,20 | 0,08% | 1.056,00 |
| 10.02.2026 | 61,90 | 62,65 | 60,00 | 62,15 | 0,57% | 2.204,00 |
| 09.02.2026 | 58,45 | 61,85 | 58,25 | 61,80 | 6,00% | 1.414,00 |
| 06.02.2026 | 56,60 | 58,35 | 56,30 | 58,30 | 2,55% | 1.039,00 |
| 05.02.2026 | 57,40 | 57,55 | 56,15 | 56,85 | -1,04% | 3.074,00 |
| 04.02.2026 | 56,05 | 58,25 | 55,65 | 57,45 | 2,59% | 2.291,00 |
| 03.02.2026 | 53,45 | 56,25 | 53,20 | 56,00 | 5,46% | 4.176,00 |
| 02.02.2026 | 51,55 | 53,45 | 50,13 | 53,10 | 0,38% | 5.789,00 |
| 30.01.2026 | 53,15 | 53,40 | 51,65 | 52,90 | -1,67% | 1.955,00 |
| 29.01.2026 | 52,40 | 53,90 | 52,25 | 53,80 | 2,77% | 4.547,00 |
| 28.01.2026 | 52,50 | 53,00 | 51,55 | 52,35 | 0,00% | 3.398,00 |
| 27.01.2026 | 52,30 | 52,50 | 51,65 | 52,35 | 0,67% | 1.110,00 |
| 26.01.2026 | 49,38 | 52,75 | 49,03 | 52,00 | 5,42% | 5.603,00 |
| 23.01.2026 | 48,03 | 49,65 | 47,90 | 49,33 | 3,08% | 2.339,00 |
| 22.01.2026 | 47,05 | 48,88 | 46,88 | 47,85 | 1,59% | 2.378,00 |
| 21.01.2026 | 45,10 | 47,33 | 45,08 | 47,10 | 4,67% | 3.706,00 |
| 20.01.2026 | 44,33 | 45,45 | 43,78 | 45,00 | 1,12% | 3.184,00 |
| 19.01.2026 | 45,05 | 45,13 | 44,28 | 44,50 | -1,55% | 1.833,00 |
| 16.01.2026 | 45,83 | 46,05 | 44,98 | 45,20 | -1,26% | 2.138,00 |
| 15.01.2026 | 46,98 | 46,98 | 45,23 | 45,78 | -2,61% | 2.390,00 |
| 14.01.2026 | 45,83 | 47,03 | 45,60 | 47,00 | 2,01% | 4.429,00 |
| 13.01.2026 | 47,20 | 47,33 | 44,28 | 46,08 | -2,44% | 3.539,00 |
| 12.01.2026 | 48,03 | 48,18 | 46,88 | 47,23 | -1,20% | 1.229,00 |
| 09.01.2026 | 47,58 | 49,00 | 47,48 | 47,80 | 0,53% | 4.232,00 |
| 08.01.2026 | 47,40 | 47,75 | 46,78 | 47,55 | 0,00% | 3.462,00 |
| 07.01.2026 | 48,88 | 48,90 | 46,98 | 47,55 | -2,81% | 3.821,00 |
| 06.01.2026 | 48,20 | 49,10 | 48,03 | 48,93 | 1,56% | 2.697,00 |
| 05.01.2026 | 49,88 | 49,88 | 47,63 | 48,18 | -3,55% | 4.769,00 |
| 02.01.2026 | 48,85 | 50,20 | 48,85 | 49,95 | 1,68% | 1.737,00 |
| 30.12.2025 | 48,38 | 49,55 | 47,95 | 49,13 | 0,82% | 1.747,00 |
| 29.12.2025 | 47,80 | 49,23 | 47,63 | 48,73 | 2,20% | 1.927,00 |
| 23.12.2025 | 47,60 | 47,88 | 47,05 | 47,68 | 0,21% | 399,00 |
| 22.12.2025 | 46,63 | 47,73 | 46,58 | 47,58 | 1,93% | 1.695,00 |
| 19.12.2025 | 46,33 | 47,18 | 46,00 | 46,68 | 0,76% | 1.672,00 |
| 18.12.2025 | 46,08 | 47,28 | 46,08 | 46,33 | 0,65% | 2.082,00 |
| 17.12.2025 | 44,73 | 47,10 | 44,60 | 46,03 | 2,96% | 1.437,00 |
| 16.12.2025 | 45,58 | 45,90 | 44,25 | 44,70 | -2,35% | 1.966,00 |
| 15.12.2025 | 45,63 | 46,23 | 45,43 | 45,78 | 0,44% | 539,00 |
| 12.12.2025 | 45,58 | 46,10 | 45,03 | 45,58 | 0,28% | 2.472,00 |
| 11.12.2025 | 45,50 | 45,88 | 45,15 | 45,45 | -0,76% | 778,00 |
| 10.12.2025 | 45,78 | 46,48 | 45,25 | 45,80 | 0,00% | 2.927,00 |
| 09.12.2025 | 46,03 | 46,05 | 45,45 | 45,80 | -1,40% | 2.774,00 |
| 08.12.2025 | 46,85 | 46,90 | 45,33 | 46,45 | -1,01% | 2.670,00 |
| 05.12.2025 | 47,28 | 47,38 | 46,63 | 46,93 | -0,85% | 2.057,00 |