31,900€
-1,69%
Echtzeit-Aktienkurs Deutsche Rohstoff AG
Bid:
Ask:
Aktienkurse zur Deutsche Rohstoff AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 34,10 | 34,25 | 32,95 | 33,35 | -2,20% | 230,00 |
| 07.11.2024 | 33,05 | 34,25 | 33,00 | 34,10 | 3,02% | 594,00 |
| 06.11.2024 | 33,65 | 35,05 | 32,75 | 33,10 | -1,78% | 1.520,00 |
| 05.11.2024 | 33,15 | 34,10 | 32,90 | 33,70 | 1,35% | 1.490,00 |
| 04.11.2024 | 33,10 | 34,80 | 32,70 | 33,25 | 0,45% | 958,00 |
| 01.11.2024 | 33,00 | 33,50 | 32,65 | 33,10 | 0,30% | 350,00 |
| 31.10.2024 | 34,85 | 34,85 | 32,90 | 33,00 | -5,31% | 575,00 |
| 30.10.2024 | 34,60 | 35,00 | 34,25 | 34,85 | 0,58% | 621,00 |
| 29.10.2024 | 35,30 | 35,50 | 34,65 | 34,65 | -1,84% | 1.135,00 |
| 28.10.2024 | 36,15 | 36,20 | 35,05 | 35,30 | -2,08% | 1.302,00 |
| 25.10.2024 | 35,85 | 36,25 | 35,55 | 36,05 | 0,56% | 200,00 |
| 24.10.2024 | 36,05 | 36,70 | 35,75 | 35,85 | -0,69% | 450,00 |
| 23.10.2024 | 36,50 | 36,55 | 35,90 | 36,10 | -0,96% | 700,00 |
| 22.10.2024 | 35,90 | 36,75 | 35,85 | 36,45 | 1,53% | 248,00 |
| 21.10.2024 | 35,25 | 36,00 | 35,05 | 35,90 | 1,84% | 718,00 |
| 18.10.2024 | 35,35 | 36,55 | 35,15 | 35,25 | -0,28% | 870,00 |
| 17.10.2024 | 35,90 | 36,10 | 35,15 | 35,35 | -1,53% | 972,00 |
| 16.10.2024 | 36,15 | 36,15 | 35,60 | 35,90 | -0,69% | 200,00 |
| 15.10.2024 | 36,95 | 37,00 | 35,90 | 36,15 | -2,17% | 432,00 |
| 14.10.2024 | 36,95 | 38,10 | 36,85 | 36,95 | 0,00% | 1.872,00 |
| 11.10.2024 | 37,65 | 37,65 | 36,85 | 36,95 | -1,86% | 1.040,00 |
| 10.10.2024 | 36,75 | 38,25 | 36,40 | 37,65 | 2,45% | 3.050,00 |
| 09.10.2024 | 36,80 | 37,25 | 36,70 | 36,75 | -0,14% | 88,00 |
| 08.10.2024 | 37,60 | 37,70 | 36,55 | 36,80 | -2,39% | 4.657,00 |
| 07.10.2024 | 36,50 | 37,70 | 35,80 | 37,70 | 3,71% | 3.091,00 |
| 04.10.2024 | 35,50 | 36,35 | 35,20 | 36,35 | 2,39% | 305,00 |
| 03.10.2024 | 35,30 | 35,75 | 34,65 | 35,50 | -0,28% | 190,00 |
| 02.10.2024 | 35,55 | 35,90 | 34,75 | 35,60 | 0,14% | 255,00 |
| 01.10.2024 | 34,70 | 35,55 | 34,45 | 35,55 | 2,45% | 990,00 |
| 30.09.2024 | 33,85 | 35,25 | 33,65 | 34,70 | 2,81% | 1.085,00 |
| 27.09.2024 | 33,75 | 34,20 | 33,10 | 33,75 | 0,15% | 1.298,00 |
| 26.09.2024 | 34,65 | 34,90 | 33,70 | 33,70 | -2,46% | 965,00 |
| 25.09.2024 | 35,00 | 35,70 | 34,35 | 34,55 | -1,29% | 50,00 |
| 24.09.2024 | 34,40 | 35,40 | 34,15 | 35,00 | 2,19% | 799,00 |
| 23.09.2024 | 34,25 | 34,75 | 33,85 | 34,25 | 0,15% | 1.502,00 |
| 20.09.2024 | 34,05 | 34,25 | 33,35 | 34,20 | 0,44% | 8,00 |
| 19.09.2024 | 34,15 | 34,55 | 33,15 | 34,05 | -0,29% | 455,00 |
| 18.09.2024 | 32,80 | 34,20 | 32,75 | 34,15 | 4,12% | 548,00 |
| 17.09.2024 | 33,00 | 33,20 | 32,70 | 32,80 | -0,61% | 478,00 |
| 16.09.2024 | 33,50 | 33,50 | 32,90 | 33,00 | -1,49% | 346,00 |
| 13.09.2024 | 33,50 | 33,80 | 33,20 | 33,50 | 0,00% | - |
| 12.09.2024 | 32,35 | 34,55 | 32,35 | 33,50 | 3,55% | 1.009,00 |
| 11.09.2024 | 32,55 | 33,35 | 32,25 | 32,35 | -0,46% | 950,00 |
| 10.09.2024 | 34,40 | 34,50 | 32,20 | 32,50 | -5,52% | 710,00 |
| 09.09.2024 | 34,55 | 35,00 | 34,30 | 34,40 | -0,29% | 1.106,00 |
| 06.09.2024 | 35,15 | 35,50 | 34,45 | 34,50 | -1,85% | 200,00 |
| 05.09.2024 | 35,45 | 35,45 | 34,70 | 35,15 | -0,85% | 1.279,00 |
| 04.09.2024 | 36,00 | 36,45 | 34,70 | 35,45 | -2,07% | 1.455,00 |
| 03.09.2024 | 36,95 | 37,85 | 36,20 | 36,20 | -2,03% | 2.564,00 |
| 02.09.2024 | 37,35 | 38,00 | 36,90 | 36,95 | -1,20% | 120,00 |
| 30.08.2024 | 37,45 | 37,90 | 37,35 | 37,40 | -0,13% | 79,00 |
| 29.08.2024 | 37,20 | 37,75 | 37,15 | 37,45 | 0,67% | 234,00 |
| 28.08.2024 | 36,80 | 37,40 | 36,75 | 37,20 | 1,09% | 100,00 |
| 27.08.2024 | 37,40 | 37,60 | 36,80 | 36,80 | -1,47% | 785,00 |
| 26.08.2024 | 37,20 | 37,75 | 36,55 | 37,35 | 0,27% | 1.991,00 |
| 23.08.2024 | 37,30 | 37,90 | 36,85 | 37,25 | -0,13% | 496,00 |
| 22.08.2024 | 37,45 | 37,80 | 36,90 | 37,30 | -0,40% | 997,00 |
| 21.08.2024 | 37,40 | 37,60 | 37,10 | 37,45 | 0,13% | 4,00 |
| 20.08.2024 | 37,90 | 38,05 | 37,00 | 37,40 | -1,32% | 165,00 |
| 19.08.2024 | 38,20 | 38,20 | 37,30 | 37,90 | -0,79% | 430,00 |
| 16.08.2024 | 38,30 | 38,60 | 37,75 | 38,20 | -0,26% | 100,00 |
| 15.08.2024 | 38,00 | 38,65 | 37,00 | 38,30 | 0,79% | 1.970,00 |
| 14.08.2024 | 38,25 | 38,35 | 37,60 | 38,00 | -0,65% | 1.325,00 |
| 13.08.2024 | 37,80 | 38,30 | 37,65 | 38,25 | 1,19% | 1.000,00 |
| 12.08.2024 | 37,75 | 38,35 | 37,20 | 37,80 | 0,40% | 1.090,00 |
| 09.08.2024 | 37,20 | 38,05 | 36,70 | 37,65 | 0,94% | 529,00 |
| 08.08.2024 | 37,40 | 37,60 | 36,40 | 37,30 | 0,00% | 190,00 |
| 07.08.2024 | 36,95 | 37,45 | 36,05 | 37,30 | 2,05% | 1.291,00 |
| 06.08.2024 | 35,50 | 36,85 | 35,15 | 36,55 | 2,67% | 183,00 |
| 05.08.2024 | 37,60 | 37,60 | 34,45 | 35,60 | -5,07% | 3.000,00 |