46,800€
-0,79%
Echtzeit-Aktienkurs Deutsche Rohstoff AG
Bid:
Ask:
Aktienkurse zur Deutsche Rohstoff AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 47,15 | 47,25 | 47,15 | 47,15 | -0,05% | - |
| 04.12.2025 | 47,03 | 47,43 | 46,58 | 47,18 | 0,91% | 1.592,00 |
| 03.12.2025 | 45,50 | 47,23 | 45,50 | 46,75 | 2,24% | 2.549,00 |
| 02.12.2025 | 46,25 | 46,30 | 45,73 | 45,73 | -1,83% | - |
| 01.12.2025 | 46,15 | 46,83 | 45,95 | 46,58 | 1,03% | - |
| 28.11.2025 | 46,13 | 46,43 | 45,25 | 46,10 | -0,11% | - |
| 27.11.2025 | 45,13 | 46,18 | 45,05 | 46,15 | 1,99% | 3,00 |
| 26.11.2025 | 45,03 | 45,25 | 44,95 | 45,25 | 0,61% | - |
| 25.11.2025 | 47,00 | 47,20 | 44,53 | 44,98 | -1,21% | 241,00 |
| 24.11.2025 | 44,18 | 46,00 | 44,15 | 45,53 | 1,45% | 7,00 |
| 21.11.2025 | 44,95 | 45,00 | 44,50 | 44,88 | -1,75% | - |
| 20.11.2025 | 45,55 | 46,78 | 45,28 | 45,68 | 0,05% | 630,00 |
| 19.11.2025 | 45,48 | 45,65 | 45,30 | 45,65 | 0,00% | - |
| 18.11.2025 | 46,13 | 46,15 | 45,35 | 45,65 | -1,67% | 50,00 |
| 17.11.2025 | 46,73 | 47,65 | 46,35 | 46,43 | -0,48% | 975,00 |
| 14.11.2025 | 48,08 | 48,30 | 46,65 | 46,65 | -2,30% | 522,00 |
| 13.11.2025 | 48,38 | 49,03 | 47,73 | 47,75 | -2,25% | 398,00 |
| 12.11.2025 | 48,73 | 48,88 | 48,60 | 48,85 | 0,51% | - |
| 11.11.2025 | 48,28 | 48,73 | 47,83 | 48,60 | 1,73% | 520,00 |
| 10.11.2025 | 45,70 | 48,08 | 45,55 | 47,78 | 4,37% | 941,00 |
| 07.11.2025 | 45,63 | 45,80 | 45,60 | 45,78 | 0,49% | - |
| 06.11.2025 | 45,35 | 45,93 | 45,23 | 45,55 | -0,49% | 300,00 |
| 05.11.2025 | 45,58 | 45,78 | 45,43 | 45,78 | 1,16% | - |
| 04.11.2025 | 47,63 | 48,78 | 45,25 | 45,25 | -6,94% | 987,00 |
| 03.11.2025 | 47,65 | 49,23 | 47,63 | 48,63 | 2,31% | 517,00 |
| 31.10.2025 | 47,68 | 47,98 | 46,58 | 47,53 | -0,31% | 724,00 |
| 30.10.2025 | 47,78 | 48,08 | 47,33 | 47,68 | 0,00% | 21,00 |
| 29.10.2025 | 48,15 | 48,50 | 47,45 | 47,68 | 2,91% | 292,00 |
| 28.10.2025 | 46,40 | 47,08 | 46,23 | 46,33 | -0,64% | 397,00 |
| 27.10.2025 | 49,78 | 50,40 | 45,98 | 46,63 | -6,00% | 3.256,00 |
| 24.10.2025 | 50,55 | 50,65 | 49,35 | 49,60 | 1,02% | 84,00 |
| 23.10.2025 | 48,50 | 49,18 | 48,45 | 49,10 | -1,65% | 50,00 |
| 22.10.2025 | 49,73 | 49,95 | 49,70 | 49,93 | 0,30% | 151,00 |
| 21.10.2025 | 51,70 | 51,80 | 49,20 | 49,78 | -3,72% | 784,00 |
| 20.10.2025 | 49,50 | 51,85 | 49,48 | 51,70 | 4,71% | 2.378,00 |
| 17.10.2025 | 53,20 | 53,45 | 49,00 | 49,38 | -10,79% | 1.766,00 |
| 16.10.2025 | 54,10 | 55,50 | 54,10 | 55,35 | 1,10% | 270,00 |
| 15.10.2025 | 54,15 | 55,50 | 54,00 | 54,75 | 3,89% | 8.386,00 |
| 14.10.2025 | 52,85 | 53,50 | 51,35 | 52,70 | -1,13% | 457,00 |
| 13.10.2025 | 47,68 | 54,10 | 47,65 | 53,30 | 10,47% | 5.482,00 |
| 10.10.2025 | 48,80 | 50,60 | 47,65 | 48,25 | -2,18% | 3.459,00 |
| 09.10.2025 | 48,13 | 49,75 | 48,10 | 49,33 | 3,14% | 172,00 |
| 08.10.2025 | 47,43 | 48,05 | 47,43 | 47,83 | -0,67% | 300,00 |
| 07.10.2025 | 46,88 | 49,13 | 46,43 | 48,15 | 4,33% | 595,00 |
| 06.10.2025 | 45,58 | 46,45 | 45,45 | 46,15 | 3,48% | 325,00 |
| 03.10.2025 | 44,55 | 44,63 | 44,55 | 44,60 | -3,15% | 23,00 |
| 02.10.2025 | 45,95 | 46,63 | 45,95 | 46,05 | -1,66% | 218,00 |
| 01.10.2025 | 47,05 | 47,63 | 46,60 | 46,83 | -1,06% | 182,00 |
| 30.09.2025 | 47,40 | 47,48 | 47,33 | 47,33 | 1,18% | - |
| 29.09.2025 | 47,08 | 47,48 | 46,68 | 46,78 | -0,27% | 986,00 |
| 26.09.2025 | 43,88 | 47,93 | 43,83 | 46,90 | 6,89% | 3.074,00 |
| 25.09.2025 | 44,18 | 44,65 | 43,28 | 43,88 | -0,68% | 391,00 |
| 24.09.2025 | 40,90 | 44,38 | 40,75 | 44,18 | 7,16% | 1.705,00 |
| 23.09.2025 | 39,95 | 41,23 | 39,85 | 41,23 | 3,32% | 800,00 |
| 22.09.2025 | 40,13 | 40,65 | 39,18 | 39,90 | 0,88% | 2.375,00 |
| 19.09.2025 | 39,63 | 39,78 | 39,15 | 39,55 | 0,06% | 600,00 |
| 18.09.2025 | 39,80 | 40,08 | 39,35 | 39,53 | -0,94% | 700,00 |
| 17.09.2025 | 40,50 | 40,50 | 39,50 | 39,90 | -0,31% | - |
| 16.09.2025 | 39,85 | 40,10 | 39,80 | 40,03 | -1,29% | - |
| 15.09.2025 | 40,20 | 40,55 | 40,15 | 40,55 | 0,93% | 50,00 |
| 12.09.2025 | 40,25 | 40,28 | 40,18 | 40,18 | 0,56% | - |
| 11.09.2025 | 40,25 | 40,30 | 39,43 | 39,95 | -0,44% | 1.300,00 |
| 10.09.2025 | 40,05 | 40,13 | 40,05 | 40,13 | 1,45% | - |
| 09.09.2025 | 39,58 | 39,75 | 39,48 | 39,55 | 1,09% | - |
| 08.09.2025 | 39,50 | 40,30 | 39,13 | 39,13 | -0,95% | 1.146,00 |
| 05.09.2025 | 39,48 | 40,58 | 39,45 | 39,50 | 0,06% | 50,00 |
| 04.09.2025 | 39,23 | 39,60 | 38,95 | 39,48 | 0,77% | 470,00 |
| 03.09.2025 | 39,00 | 40,00 | 38,98 | 39,18 | 0,32% | 1.247,00 |
| 02.09.2025 | 39,53 | 39,68 | 38,78 | 39,05 | -1,20% | 251,00 |
| 01.09.2025 | 40,65 | 41,00 | 39,20 | 39,53 | -2,65% | 564,00 |
| 29.08.2025 | 40,48 | 41,20 | 40,33 | 40,60 | 0,12% | 1.781,00 |
| 28.08.2025 | 40,05 | 40,70 | 39,63 | 40,55 | 1,12% | 680,00 |
| 27.08.2025 | 40,30 | 40,35 | 39,53 | 40,10 | -0,31% | 400,00 |
| 26.08.2025 | 39,40 | 41,08 | 39,03 | 40,23 | 2,09% | 3.166,00 |
| 25.08.2025 | 39,33 | 39,80 | 39,15 | 39,40 | 0,38% | - |
| 22.08.2025 | 39,40 | 39,63 | 39,15 | 39,25 | -0,38% | 51,00 |
| 21.08.2025 | 39,10 | 39,63 | 39,05 | 39,40 | 0,64% | 1.125,00 |
| 20.08.2025 | 38,50 | 39,63 | 38,20 | 39,15 | 1,62% | 40,00 |
| 19.08.2025 | 38,90 | 39,38 | 38,23 | 38,53 | -0,96% | 303,00 |
| 18.08.2025 | 38,65 | 39,18 | 38,35 | 38,90 | 0,58% | 787,00 |
| 15.08.2025 | 38,85 | 39,35 | 38,50 | 38,68 | -0,45% | 1.210,00 |
| 14.08.2025 | 39,63 | 39,65 | 38,23 | 38,85 | -2,02% | 1.550,00 |
| 13.08.2025 | 40,10 | 40,45 | 39,25 | 39,65 | -1,12% | 2.210,00 |
| 12.08.2025 | 38,75 | 40,45 | 38,73 | 40,10 | 3,68% | 3.512,00 |
| 11.08.2025 | 40,40 | 40,55 | 38,13 | 38,68 | -4,21% | 6.595,00 |
| 08.08.2025 | 40,73 | 41,38 | 40,15 | 40,38 | -0,86% | 2.664,00 |
| 07.08.2025 | 40,73 | 41,35 | 40,15 | 40,73 | -0,06% | 293,00 |
| 06.08.2025 | 41,45 | 41,68 | 40,75 | 40,75 | -1,39% | 1.806,00 |
| 05.08.2025 | 40,75 | 41,73 | 40,35 | 41,33 | 1,41% | 1.030,00 |
| 04.08.2025 | 39,95 | 41,28 | 39,95 | 40,75 | 2,00% | 477,00 |
| 01.08.2025 | 40,65 | 40,68 | 39,48 | 39,95 | -1,78% | 526,00 |
| 31.07.2025 | 40,85 | 41,15 | 40,38 | 40,68 | -0,43% | 1.211,00 |
| 30.07.2025 | 41,35 | 42,18 | 40,48 | 40,85 | -1,09% | 1.440,00 |
| 29.07.2025 | 40,35 | 41,40 | 40,10 | 41,30 | 2,16% | 593,00 |
| 28.07.2025 | 39,45 | 40,73 | 39,18 | 40,43 | 2,15% | 820,00 |
| 25.07.2025 | 40,25 | 40,48 | 39,28 | 39,58 | -1,74% | 1.337,00 |
| 24.07.2025 | 40,45 | 41,05 | 40,08 | 40,28 | -0,56% | 275,00 |
| 23.07.2025 | 40,13 | 40,70 | 38,43 | 40,50 | 0,93% | 1.916,00 |
| 22.07.2025 | 41,30 | 41,45 | 40,05 | 40,13 | -2,85% | 883,00 |
| 21.07.2025 | 41,50 | 42,25 | 41,15 | 41,30 | 0,00% | 1.020,00 |