85,900€
-4,24%
Echtzeit-Aktienkurs Deutsche Rohstoff AG
Bid:
Ask:
Aktienkurse zur Deutsche Rohstoff AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.11.2026 | 90,45 | 91,40 | 86,95 | 87,10 | -2,90% | 397,00 |
| 30.10.2026 | 89,15 | 91,50 | 88,15 | 89,70 | -0,22% | 6,00 |
| 29.10.2026 | 91,65 | 92,00 | 89,20 | 89,90 | -2,49% | 145,00 |
| 28.10.2026 | 91,35 | 92,30 | 91,00 | 92,20 | 0,99% | - |
| 27.10.2026 | 87,50 | 94,90 | 87,30 | 91,30 | 4,88% | 743,00 |
| 26.10.2026 | 88,75 | 88,85 | 86,40 | 87,05 | -0,68% | 234,00 |
| 23.10.2026 | 86,00 | 87,95 | 86,00 | 87,65 | 1,68% | - |
| 22.10.2026 | 85,80 | 88,30 | 85,75 | 86,20 | 0,35% | 127,00 |
| 21.10.2026 | 83,50 | 86,20 | 83,50 | 85,90 | 2,08% | 203,00 |
| 20.10.2026 | 84,00 | 85,70 | 82,90 | 84,15 | 0,30% | 174,00 |
| 19.10.2026 | 84,00 | 85,05 | 83,15 | 83,90 | 0,54% | 15,00 |
| 16.10.2026 | 83,55 | 85,65 | 83,15 | 83,45 | -2,85% | 47,00 |
| 15.10.2026 | 85,75 | 86,00 | 85,75 | 85,90 | 0,88% | - |
| 14.10.2026 | 85,85 | 85,85 | 85,15 | 85,15 | -0,82% | - |
| 13.10.2026 | 84,20 | 85,85 | 84,15 | 85,85 | 2,57% | - |
| 12.10.2026 | 84,85 | 84,95 | 83,20 | 83,70 | -1,24% | - |
| 09.10.2026 | 84,90 | 85,40 | 84,75 | 84,75 | 1,38% | - |
| 08.10.2026 | 82,40 | 83,65 | 82,35 | 83,60 | 0,97% | 121,00 |
| 07.10.2026 | 81,50 | 83,65 | 81,50 | 82,80 | 1,78% | 262,00 |
| 06.10.2026 | 83,40 | 83,90 | 81,30 | 81,35 | -2,05% | 15,00 |
| 05.10.2026 | 83,00 | 83,05 | 82,80 | 83,05 | 1,28% | - |
| 02.10.2026 | 80,65 | 83,50 | 80,55 | 82,00 | 1,99% | 1,00 |
| 01.10.2026 | 80,95 | 81,35 | 78,90 | 80,40 | -1,35% | 93,00 |
| 30.09.2026 | 81,75 | 82,50 | 80,15 | 81,50 | -1,27% | 131,00 |
| 29.09.2026 | 84,45 | 84,60 | 81,00 | 82,55 | -2,25% | 283,00 |
| 28.09.2026 | 82,50 | 84,80 | 82,50 | 84,45 | -0,35% | 703,00 |
| 25.09.2026 | 86,25 | 86,30 | 84,10 | 84,75 | -1,28% | - |
| 24.09.2026 | 85,90 | 85,95 | 85,20 | 85,85 | 2,26% | - |
| 23.09.2026 | 85,15 | 85,15 | 83,70 | 83,95 | -0,18% | 1,00 |
| 22.09.2026 | 84,90 | 86,00 | 83,25 | 84,10 | -0,53% | 754,00 |
| 21.09.2026 | 90,30 | 90,50 | 84,30 | 84,55 | -7,14% | 150,00 |
| 18.09.2026 | 90,95 | 92,00 | 89,80 | 91,05 | -1,35% | 2,00 |
| 17.09.2026 | 91,35 | 92,35 | 90,50 | 92,30 | -0,16% | 36,00 |
| 16.09.2026 | 93,00 | 94,60 | 91,75 | 92,45 | -0,43% | 8,00 |
| 15.09.2026 | 91,85 | 93,20 | 91,40 | 92,85 | 1,20% | 91,00 |
| 14.09.2026 | 89,80 | 93,35 | 89,80 | 91,75 | 2,17% | 1.242,00 |
| 11.09.2026 | 90,50 | 91,70 | 89,35 | 89,80 | 1,07% | 446,00 |
| 10.09.2026 | 90,40 | 90,80 | 88,40 | 88,85 | -1,06% | 357,00 |
| 09.09.2026 | 89,30 | 90,50 | 89,30 | 89,80 | 0,00% | 100,00 |
| 08.09.2026 | 87,20 | 90,10 | 87,15 | 89,80 | 2,51% | 66,00 |
| 07.09.2026 | 87,95 | 89,85 | 86,40 | 87,60 | -1,96% | 30,00 |
| 04.09.2026 | 89,70 | 90,40 | 88,40 | 89,35 | -0,67% | 1,00 |
| 03.09.2026 | 88,15 | 90,45 | 87,50 | 89,95 | 3,69% | 442,00 |
| 02.09.2026 | 88,10 | 88,55 | 86,75 | 86,75 | 1,28% | 120,00 |
| 01.09.2026 | 86,90 | 87,80 | 85,60 | 85,65 | -2,84% | 105,00 |
| 31.08.2026 | 87,30 | 88,80 | 87,25 | 88,15 | 1,61% | 23,00 |
| 28.08.2026 | 85,85 | 87,45 | 85,25 | 86,75 | 1,52% | 30,00 |
| 27.08.2026 | 86,00 | 86,70 | 84,50 | 85,45 | 2,15% | 20,00 |
| 26.08.2026 | 86,15 | 86,50 | 82,45 | 83,65 | -2,79% | 197,00 |
| 25.08.2026 | 87,10 | 87,60 | 85,95 | 86,05 | -1,88% | 70,00 |
| 24.08.2026 | 93,50 | 93,50 | 87,45 | 87,70 | -5,04% | 538,00 |
| 21.08.2026 | 94,05 | 94,80 | 92,15 | 92,35 | -0,32% | 152,00 |
| 20.08.2026 | 98,00 | 100,05 | 92,45 | 92,65 | -6,32% | 511,00 |
| 19.08.2026 | 95,60 | 99,40 | 94,35 | 98,90 | 4,11% | 356,00 |
| 18.08.2026 | 93,20 | 95,40 | 92,45 | 95,00 | 1,55% | 117,00 |
| 17.08.2026 | 89,80 | 94,65 | 89,80 | 93,55 | 4,29% | 88,00 |
| 14.08.2026 | 88,10 | 90,45 | 87,60 | 89,70 | 1,53% | 211,00 |
| 13.08.2026 | 88,65 | 88,85 | 88,10 | 88,35 | -0,28% | - |
| 12.08.2026 | 88,50 | 89,55 | 87,65 | 88,60 | 0,28% | 216,00 |
| 11.08.2026 | 85,85 | 90,95 | 85,85 | 88,35 | 2,85% | 239,00 |
| 10.08.2026 | 83,95 | 87,25 | 83,85 | 85,90 | 3,87% | 197,00 |
| 07.08.2026 | 82,75 | 84,10 | 82,50 | 82,70 | 1,35% | 35,00 |
| 06.08.2026 | 83,60 | 83,70 | 80,70 | 81,60 | 4,48% | 50,00 |
| 05.08.2026 | 80,40 | 80,65 | 77,85 | 78,10 | -3,88% | 244,00 |
| 04.08.2026 | 81,25 | 82,20 | 80,90 | 81,25 | 0,18% | 240,00 |
| 03.08.2026 | 80,60 | 81,10 | 78,20 | 81,10 | 0,31% | 398,00 |
| 31.07.2026 | 80,90 | 81,35 | 80,85 | 80,85 | 0,25% | - |
| 30.07.2026 | 80,60 | 81,85 | 78,95 | 80,65 | -0,37% | 798,00 |
| 29.07.2026 | 76,65 | 82,40 | 76,55 | 80,95 | 0,19% | 746,00 |
| 28.07.2026 | 80,60 | 81,45 | 80,60 | 80,80 | 0,87% | - |
| 27.07.2026 | 84,45 | 84,45 | 78,40 | 80,10 | -4,53% | 472,00 |
| 24.07.2026 | 88,05 | 88,70 | 83,90 | 83,90 | -4,22% | 63,00 |
| 23.07.2026 | 80,65 | 92,00 | 80,55 | 87,60 | 9,50% | 2.228,00 |
| 22.07.2026 | 78,80 | 82,00 | 78,50 | 80,00 | 2,11% | 448,00 |
| 21.07.2026 | 78,45 | 78,45 | 78,30 | 78,35 | 1,10% | - |
| 20.07.2026 | 75,90 | 79,55 | 75,85 | 77,50 | 1,97% | 412,00 |
| 17.07.2026 | 75,30 | 76,70 | 75,10 | 76,00 | 0,93% | 172,00 |
| 16.07.2026 | 75,25 | 87,85 | 74,55 | 75,30 | -0,53% | 26,00 |
| 15.07.2026 | 77,35 | 78,20 | 75,65 | 75,70 | -1,56% | 135,00 |
| 14.07.2026 | 77,60 | 80,05 | 74,80 | 76,90 | -0,26% | 1.014,00 |
| 13.07.2026 | 74,40 | 77,60 | 73,60 | 77,10 | 0,33% | - |
| 10.07.2026 | 76,55 | 77,15 | 76,40 | 76,85 | -0,71% | - |
| 09.07.2026 | 79,20 | 80,45 | 77,15 | 77,40 | -1,78% | 4,00 |
| 08.07.2026 | 78,00 | 80,65 | 76,35 | 78,80 | 2,87% | 673,00 |
| 07.07.2026 | 76,90 | 77,45 | 76,20 | 76,60 | -4,13% | 1,00 |
| 06.07.2026 | 79,80 | 79,90 | 79,45 | 79,90 | 1,85% | - |
| 03.07.2026 | 79,40 | 80,30 | 77,85 | 78,45 | -1,63% | 152,00 |
| 02.07.2026 | 80,10 | 81,25 | 77,45 | 79,75 | 0,06% | 47,00 |
| 01.07.2026 | 80,35 | 80,50 | 79,70 | 79,70 | -1,79% | - |
| 30.06.2026 | 80,40 | 81,15 | 80,40 | 81,15 | 0,00% | - |
| 29.06.2026 | 79,75 | 82,35 | 78,80 | 81,15 | 4,11% | 536,00 |
| 26.06.2026 | 77,35 | 78,20 | 77,35 | 77,95 | 2,30% | 32,00 |
| 25.06.2026 | 77,60 | 78,15 | 75,80 | 76,20 | -1,87% | 390,00 |
| 24.06.2026 | 80,95 | 82,00 | 77,50 | 77,65 | -4,78% | 474,00 |
| 23.06.2026 | 81,90 | 83,45 | 80,20 | 81,55 | -2,22% | 114,00 |
| 22.06.2026 | 86,25 | 87,00 | 83,40 | 83,40 | -3,02% | 667,00 |
| 19.06.2026 | 83,25 | 86,40 | 82,60 | 86,00 | 1,59% | 1.978,00 |
| 18.06.2026 | 87,60 | 87,70 | 84,65 | 84,65 | -3,26% | 345,00 |
| 17.06.2026 | 86,80 | 87,85 | 84,85 | 87,50 | -0,17% | 311,00 |
| 16.06.2026 | 93,15 | 96,60 | 86,75 | 87,65 | -6,95% | 764,00 |