38,600€
3,76%
Echtzeit-Aktienkurs Deutsche Rohstoff AG
Bid:
Ask:
Aktienkurse zur Deutsche Rohstoff AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 37,20 | 38,68 | 36,90 | 38,60 | 3,76% | - |
| 26.06.2025 | 36,70 | 37,35 | 36,60 | 37,20 | 1,36% | - |
| 25.06.2025 | 35,83 | 36,73 | 35,83 | 36,70 | 1,73% | - |
| 24.06.2025 | 37,50 | 37,90 | 0,00 | 36,08 | -5,13% | 4.989,00 |
| 23.06.2025 | 38,63 | 39,10 | 0,00 | 38,03 | 1,40% | 5.836,00 |
| 20.06.2025 | 38,03 | 38,13 | 37,28 | 37,50 | -0,99% | 681,00 |
| 19.06.2025 | 37,75 | 37,93 | 37,25 | 37,88 | 0,40% | 1.745,00 |
| 18.06.2025 | 40,45 | 40,50 | 37,43 | 37,73 | -6,79% | 2.892,00 |
| 17.06.2025 | 39,45 | 40,48 | 39,28 | 40,48 | 2,34% | 1.530,00 |
| 16.06.2025 | 39,63 | 40,18 | 39,23 | 39,55 | -0,13% | 3.659,00 |
| 13.06.2025 | 38,43 | 39,90 | 38,43 | 39,60 | 2,99% | 2.719,00 |
| 12.06.2025 | 37,98 | 38,85 | 37,88 | 38,45 | 1,25% | 2.970,00 |
| 11.06.2025 | 37,78 | 38,20 | 37,78 | 37,98 | 0,00% | 438,00 |
| 10.06.2025 | 37,80 | 38,28 | 37,63 | 37,98 | 0,33% | 1.680,00 |
| 09.06.2025 | 37,45 | 38,23 | 37,08 | 37,85 | 1,07% | 899,00 |
| 06.06.2025 | 37,35 | 37,68 | 37,00 | 37,45 | 0,33% | 1.330,00 |
| 05.06.2025 | 37,80 | 37,90 | 36,85 | 37,33 | -1,06% | 1.839,00 |
| 04.06.2025 | 37,23 | 38,03 | 36,85 | 37,73 | 1,34% | 1.816,00 |
| 03.06.2025 | 36,25 | 37,53 | 36,08 | 37,23 | 2,76% | 1.540,00 |
| 02.06.2025 | 35,43 | 36,53 | 35,30 | 36,23 | 2,26% | 175,00 |
| 30.05.2025 | 35,95 | 36,08 | 34,95 | 35,43 | -1,46% | 2.189,00 |
| 29.05.2025 | 35,95 | 36,80 | 35,43 | 35,95 | 0,00% | 100,00 |
| 28.05.2025 | 35,58 | 36,05 | 35,43 | 35,95 | 0,91% | - |
| 27.05.2025 | 35,60 | 36,13 | 35,33 | 35,63 | 0,07% | 366,00 |
| 26.05.2025 | 35,60 | 36,08 | 35,18 | 35,60 | 1,28% | 315,00 |
| 23.05.2025 | 35,65 | 35,83 | 34,90 | 35,15 | -1,54% | 470,00 |
| 22.05.2025 | 34,55 | 35,93 | 34,35 | 35,70 | 3,48% | 1.450,00 |
| 21.05.2025 | 35,40 | 35,73 | 33,90 | 34,50 | -2,68% | 598,00 |
| 20.05.2025 | 34,85 | 35,90 | 34,33 | 35,45 | 1,72% | 378,00 |
| 19.05.2025 | 35,85 | 36,15 | 33,68 | 34,85 | -2,92% | 905,00 |
| 16.05.2025 | 35,90 | 36,25 | 35,55 | 35,90 | -0,07% | 8,00 |
| 15.05.2025 | 36,63 | 36,65 | 35,43 | 35,93 | -1,91% | 150,00 |
| 14.05.2025 | 36,68 | 36,98 | 36,13 | 36,63 | -0,07% | 250,00 |
| 13.05.2025 | 36,13 | 37,10 | 36,08 | 36,65 | 1,52% | 252,00 |
| 12.05.2025 | 35,95 | 36,70 | 35,10 | 36,10 | 1,40% | 292,00 |
| 09.05.2025 | 34,65 | 35,80 | 34,35 | 35,60 | 2,74% | 175,00 |
| 08.05.2025 | 35,03 | 36,05 | 34,10 | 34,65 | -1,07% | 1.309,00 |
| 07.05.2025 | 34,90 | 35,03 | 34,03 | 35,03 | 0,36% | 690,00 |
| 06.05.2025 | 33,50 | 35,10 | 33,20 | 34,90 | 4,02% | 570,00 |
| 05.05.2025 | 34,50 | 34,80 | 33,20 | 33,55 | -2,82% | 1.107,00 |
| 02.05.2025 | 34,63 | 34,95 | 34,03 | 34,53 | 0,66% | 1.175,00 |
| 30.04.2025 | 34,88 | 35,25 | 33,78 | 34,30 | -1,72% | 100,00 |
| 29.04.2025 | 34,45 | 34,98 | 34,20 | 34,90 | 1,31% | 220,00 |
| 28.04.2025 | 34,60 | 35,00 | 34,25 | 34,45 | -0,43% | 370,00 |
| 25.04.2025 | 34,55 | 34,88 | 34,10 | 34,60 | 0,14% | 1.220,00 |
| 24.04.2025 | 34,00 | 34,88 | 33,75 | 34,55 | 1,62% | 927,00 |
| 23.04.2025 | 33,75 | 34,53 | 32,75 | 34,00 | 2,64% | 3.325,00 |
| 22.04.2025 | 32,25 | 33,13 | 32,20 | 33,13 | 1,69% | 260,00 |
| 17.04.2025 | 32,25 | 32,65 | 31,48 | 32,58 | 2,36% | - |
| 16.04.2025 | 31,85 | 32,80 | 30,90 | 31,83 | -0,70% | 265,00 |
| 15.04.2025 | 32,00 | 32,43 | 31,30 | 32,05 | 0,16% | 358,00 |
| 14.04.2025 | 31,23 | 32,20 | 31,23 | 32,00 | 2,48% | 758,00 |
| 11.04.2025 | 31,15 | 31,85 | 30,43 | 31,23 | 0,32% | - |
| 10.04.2025 | 32,83 | 33,70 | 30,75 | 31,13 | -5,47% | 987,00 |
| 09.04.2025 | 30,80 | 32,95 | 28,68 | 32,93 | 6,73% | 3.450,00 |
| 08.04.2025 | 31,43 | 32,65 | 30,85 | 30,85 | -1,83% | 1.140,00 |
| 07.04.2025 | 31,13 | 31,43 | 30,03 | 31,43 | 0,72% | 2.208,00 |
| 04.04.2025 | 34,10 | 34,50 | 29,80 | 31,20 | -8,77% | 5.879,00 |
| 03.04.2025 | 35,80 | 36,55 | 34,20 | 34,20 | -6,30% | 709,00 |
| 02.04.2025 | 36,50 | 36,90 | 36,10 | 36,50 | 0,00% | 45,00 |
| 01.04.2025 | 36,10 | 36,80 | 36,00 | 36,50 | 1,11% | 350,00 |
| 31.03.2025 | 36,50 | 36,60 | 35,85 | 36,10 | -1,10% | 785,00 |
| 28.03.2025 | 36,75 | 36,95 | 36,00 | 36,50 | -0,95% | 470,00 |
| 27.03.2025 | 36,90 | 37,10 | 36,35 | 36,85 | -0,41% | 930,00 |
| 26.03.2025 | 36,95 | 37,05 | 36,60 | 37,00 | 0,14% | 1.007,00 |
| 25.03.2025 | 36,75 | 37,00 | 36,20 | 36,95 | 0,41% | 1.113,00 |
| 24.03.2025 | 36,75 | 37,10 | 36,60 | 36,80 | 0,00% | 412,00 |
| 21.03.2025 | 37,00 | 38,00 | 36,25 | 36,80 | -0,94% | 1.090,00 |
| 20.03.2025 | 38,05 | 38,45 | 36,65 | 37,15 | -2,37% | 838,00 |
| 19.03.2025 | 36,45 | 38,35 | 36,45 | 38,05 | 4,25% | 3.830,00 |
| 18.03.2025 | 35,75 | 37,30 | 35,45 | 36,50 | 2,24% | 1.408,00 |
| 17.03.2025 | 36,40 | 36,75 | 35,35 | 35,70 | -1,92% | 3.000,00 |
| 14.03.2025 | 36,05 | 36,90 | 35,70 | 36,40 | 1,96% | 418,00 |
| 13.03.2025 | 35,90 | 36,35 | 35,55 | 35,70 | -0,97% | - |
| 12.03.2025 | 35,35 | 36,05 | 35,10 | 36,05 | 1,84% | 244,00 |
| 11.03.2025 | 35,20 | 35,75 | 34,85 | 35,40 | 0,43% | 1.980,00 |
| 10.03.2025 | 36,35 | 36,80 | 35,15 | 35,25 | -3,16% | 4.106,00 |
| 07.03.2025 | 36,55 | 36,90 | 36,10 | 36,40 | -0,27% | 678,00 |
| 06.03.2025 | 35,00 | 37,00 | 35,00 | 36,50 | 4,29% | 4.610,00 |
| 05.03.2025 | 35,60 | 36,35 | 33,90 | 35,00 | -1,13% | 3.091,00 |
| 04.03.2025 | 37,70 | 37,75 | 34,95 | 35,40 | -5,98% | 2.417,00 |
| 03.03.2025 | 37,95 | 38,10 | 37,50 | 37,65 | -0,13% | 892,00 |
| 28.02.2025 | 38,35 | 38,90 | 37,55 | 37,70 | -1,82% | 3.908,00 |
| 27.02.2025 | 38,50 | 39,15 | 38,30 | 38,40 | -0,13% | 720,00 |
| 26.02.2025 | 38,70 | 38,95 | 38,30 | 38,45 | -0,39% | 10,00 |
| 25.02.2025 | 39,45 | 39,60 | 38,50 | 38,60 | -2,15% | 5.225,00 |
| 24.02.2025 | 38,55 | 39,45 | 38,45 | 39,45 | 2,33% | 401,00 |
| 21.02.2025 | 39,40 | 39,45 | 38,45 | 38,55 | -2,16% | 400,00 |
| 20.02.2025 | 38,15 | 39,50 | 38,15 | 39,40 | 3,14% | 822,00 |
| 19.02.2025 | 38,70 | 39,60 | 38,10 | 38,20 | -1,67% | 3.055,00 |
| 18.02.2025 | 38,75 | 39,30 | 38,65 | 38,85 | 0,00% | 283,00 |
| 17.02.2025 | 38,90 | 39,05 | 38,30 | 38,85 | -0,26% | 2.365,00 |
| 14.02.2025 | 39,25 | 39,50 | 38,90 | 38,95 | -0,89% | 1.247,00 |
| 13.02.2025 | 38,90 | 39,65 | 38,35 | 39,30 | 1,03% | 523,00 |
| 12.02.2025 | 39,80 | 39,90 | 38,90 | 38,90 | -2,14% | 3.038,00 |
| 11.02.2025 | 39,80 | 40,20 | 39,40 | 39,75 | -0,13% | 1.522,00 |
| 10.02.2025 | 36,45 | 40,00 | 36,45 | 39,80 | 9,19% | 3.291,00 |
| 07.02.2025 | 36,40 | 37,10 | 35,85 | 36,45 | -0,14% | 430,00 |
| 06.02.2025 | 35,80 | 36,95 | 35,60 | 36,50 | 1,96% | 2.940,00 |
| 05.02.2025 | 35,40 | 36,20 | 35,00 | 35,80 | 0,85% | 2.725,00 |