30,600€
-10,53%
Echtzeit-Aktienkurs Deutsche Rohstoff AG
Bid:
Ask:
Aktienkurse zur Deutsche Rohstoff AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 34,10 | 34,50 | 29,80 | 32,20 | -5,85% | 5.356,00 |
| 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 |
| 04.02.2025 | 35,60 | 35,95 | 34,65 | 35,50 | -0,14% | 2.374,00 |
| 03.02.2025 | 35,10 | 35,80 | 34,30 | 35,55 | -0,42% | 907,00 |
| 31.01.2025 | 35,60 | 36,30 | 35,00 | 35,70 | 0,28% | 3.330,00 |
| 30.01.2025 | 34,45 | 36,15 | 34,40 | 35,60 | 3,49% | 855,00 |
| 29.01.2025 | 34,50 | 34,75 | 34,20 | 34,40 | -0,29% | 629,00 |
| 28.01.2025 | 34,45 | 34,55 | 34,00 | 34,50 | 0,15% | 1.298,00 |
| 27.01.2025 | 35,30 | 35,35 | 34,35 | 34,45 | -2,96% | 1.380,00 |
| 24.01.2025 | 36,90 | 37,00 | 34,95 | 35,50 | -3,66% | 2.525,00 |
| 23.01.2025 | 37,20 | 37,40 | 36,40 | 36,85 | -1,07% | 1.408,00 |
| 22.01.2025 | 37,50 | 38,10 | 36,90 | 37,25 | -0,67% | 488,00 |
| 21.01.2025 | 38,50 | 38,80 | 37,30 | 37,50 | -2,47% | 655,00 |
| 20.01.2025 | 37,05 | 38,75 | 36,95 | 38,45 | 3,78% | 1.837,00 |
| 17.01.2025 | 36,75 | 37,60 | 36,45 | 37,05 | 0,82% | 230,00 |
| 16.01.2025 | 36,20 | 36,90 | 36,15 | 36,75 | 1,24% | 611,00 |
| 15.01.2025 | 35,80 | 36,80 | 35,70 | 36,30 | 1,40% | 475,00 |
| 14.01.2025 | 35,70 | 36,20 | 35,05 | 35,80 | 0,14% | 936,00 |
| 13.01.2025 | 35,45 | 36,15 | 34,90 | 35,75 | 0,85% | 585,00 |
| 10.01.2025 | 34,20 | 35,55 | 33,80 | 35,45 | 3,50% | 1.124,00 |
| 09.01.2025 | 34,20 | 34,35 | 33,75 | 34,25 | 0,00% | 360,00 |
| 08.01.2025 | 34,30 | 34,55 | 34,15 | 34,25 | -0,15% | 650,00 |
| 07.01.2025 | 35,00 | 35,20 | 34,25 | 34,30 | -2,28% | 430,00 |
| 06.01.2025 | 34,60 | 35,20 | 34,25 | 35,10 | 1,45% | 351,00 |
| 03.01.2025 | 33,95 | 34,75 | 33,95 | 34,60 | 1,91% | 170,00 |
| 02.01.2025 | 32,15 | 34,65 | 32,10 | 33,95 | 5,76% | 1.439,00 |
| 30.12.2024 | 32,05 | 32,25 | 31,55 | 32,10 | -0,16% | 1.970,00 |
| 27.12.2024 | 31,20 | 32,50 | 31,15 | 32,15 | 3,21% | 244,00 |
| 23.12.2024 | 31,90 | 32,10 | 31,00 | 31,15 | -2,35% | 1.170,00 |
| 20.12.2024 | 32,35 | 32,55 | 31,50 | 31,90 | -1,69% | 500,00 |
| 19.12.2024 | 32,80 | 33,10 | 32,30 | 32,45 | -1,07% | 2,00 |
| 18.12.2024 | 32,60 | 33,25 | 32,20 | 32,80 | 0,61% | 1.329,00 |
| 17.12.2024 | 33,15 | 33,40 | 32,30 | 32,60 | -1,66% | 1.169,00 |
| 16.12.2024 | 32,80 | 33,60 | 32,00 | 33,15 | 1,07% | 1.756,00 |
| 13.12.2024 | 31,90 | 33,25 | 31,50 | 32,80 | 2,82% | 1.454,00 |
| 12.12.2024 | 32,25 | 32,45 | 31,75 | 31,90 | -1,09% | 1.262,00 |
| 11.12.2024 | 32,35 | 32,65 | 31,85 | 32,25 | -0,31% | 640,00 |
| 10.12.2024 | 32,30 | 32,40 | 31,90 | 32,35 | 0,00% | 298,00 |
| 09.12.2024 | 31,95 | 32,95 | 31,50 | 32,35 | 1,25% | 300,00 |
| 06.12.2024 | 32,95 | 32,95 | 31,70 | 31,95 | -2,29% | 368,00 |
| 05.12.2024 | 33,40 | 33,50 | 32,55 | 32,70 | -2,10% | 437,00 |
| 04.12.2024 | 32,90 | 34,30 | 32,65 | 33,40 | 1,52% | 190,00 |
| 03.12.2024 | 33,30 | 33,60 | 32,85 | 32,90 | -1,20% | 205,00 |
| 02.12.2024 | 33,55 | 33,70 | 33,15 | 33,30 | -0,75% | 905,00 |
| 29.11.2024 | 33,50 | 34,10 | 33,25 | 33,55 | 0,15% | 423,00 |
| 28.11.2024 | 34,10 | 34,55 | 33,15 | 33,50 | -1,76% | 300,00 |
| 27.11.2024 | 34,40 | 34,70 | 33,85 | 34,10 | -0,87% | 455,00 |
| 26.11.2024 | 34,30 | 34,60 | 33,45 | 34,40 | 0,29% | 200,00 |
| 25.11.2024 | 34,25 | 34,75 | 33,30 | 34,30 | 0,15% | 73,00 |
| 22.11.2024 | 33,80 | 34,70 | 33,40 | 34,25 | 1,33% | 420,00 |
| 21.11.2024 | 33,15 | 33,90 | 32,45 | 33,80 | 1,96% | 100,00 |
| 20.11.2024 | 32,75 | 33,25 | 32,25 | 33,15 | 1,53% | 220,00 |
| 19.11.2024 | 32,40 | 32,90 | 31,95 | 32,65 | 1,08% | 899,00 |
| 18.11.2024 | 32,05 | 32,70 | 31,60 | 32,30 | 0,78% | 3.225,00 |
| 15.11.2024 | 31,80 | 32,20 | 31,50 | 32,05 | 0,47% | 216,00 |
| 14.11.2024 | 31,45 | 32,30 | 31,40 | 31,90 | 1,43% | 495,00 |
| 13.11.2024 | 32,00 | 32,25 | 31,35 | 31,45 | -1,72% | 1.057,00 |
| 12.11.2024 | 32,90 | 33,20 | 31,00 | 32,00 | -3,03% | 238,00 |
| 11.11.2024 | 33,40 | 33,55 | 32,80 | 33,00 | -1,05% | 504,00 |