88,450€
0,11%
Echtzeit-Aktienkurs Deutsche Rohstoff AG
Bid:
Ask:
Aktienkurse zur Deutsche Rohstoff AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 88,10 | 88,20 | 87,60 | 88,10 | -0,28% | - |
| 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 |
| 15.06.2026 | 105,70 | 106,30 | 93,50 | 94,20 | -6,22% | 989,00 |
| 12.06.2026 | 104,10 | 104,10 | 100,45 | 100,45 | -3,97% | 50,00 |
| 11.06.2026 | 103,70 | 106,00 | 103,50 | 104,60 | 0,77% | 20,00 |
| 10.06.2026 | 101,30 | 105,70 | 101,30 | 103,80 | -7,57% | 199,00 |
| 09.06.2026 | 112,30 | 112,30 | 112,30 | 112,30 | 1,45% | 21,00 |
| 08.06.2026 | 0,00 | 113,70 | 0,00 | 110,70 | 0,27% | 644,00 |
| 05.06.2026 | 110,60 | 117,60 | 108,40 | 110,40 | 2,03% | 709,00 |
| 04.06.2026 | 108,30 | 108,90 | 107,00 | 108,20 | -0,73% | 83,00 |
| 03.06.2026 | 102,30 | 111,30 | 101,80 | 109,00 | 9,60% | 1.104,00 |
| 02.06.2026 | 99,40 | 99,45 | 99,40 | 99,45 | 1,07% | - |
| 01.06.2026 | 99,20 | 101,40 | 97,85 | 98,40 | 0,25% | 24,00 |
| 29.05.2026 | 98,25 | 98,45 | 98,15 | 98,15 | -0,30% | - |
| 28.05.2026 | 96,90 | 101,30 | 96,85 | 98,45 | 3,74% | 230,00 |
| 27.05.2026 | 96,35 | 96,50 | 94,40 | 94,90 | 3,55% | 30,00 |
| 26.05.2026 | 91,95 | 91,95 | 91,65 | 91,65 | -0,33% | - |
| 25.05.2026 | 98,10 | 98,10 | 91,75 | 91,95 | -5,98% | 461,00 |
| 22.05.2026 | 98,90 | 98,95 | 94,45 | 97,80 | -1,11% | 982,00 |
| 21.05.2026 | 100,15 | 100,60 | 98,90 | 98,90 | -2,08% | - |
| 20.05.2026 | 101,30 | 102,60 | 100,30 | 101,00 | 0,50% | 150,00 |
| 19.05.2026 | 99,90 | 100,60 | 99,90 | 100,50 | 1,21% | - |
| 18.05.2026 | 97,20 | 101,60 | 97,20 | 99,30 | 2,00% | 536,00 |
| 15.05.2026 | 92,90 | 98,70 | 92,65 | 97,35 | 2,47% | 148,00 |
| 14.05.2026 | 96,45 | 96,60 | 92,95 | 95,00 | -2,96% | 201,00 |
| 13.05.2026 | 98,60 | 99,45 | 97,85 | 97,90 | 0,67% | 161,00 |
| 12.05.2026 | 97,60 | 99,05 | 94,30 | 97,25 | -1,27% | 160,00 |
| 11.05.2026 | 93,25 | 99,50 | 92,65 | 98,50 | 3,58% | 798,00 |
| 08.05.2026 | 92,65 | 95,20 | 92,05 | 95,10 | 2,92% | - |
| 07.05.2026 | 92,50 | 93,70 | 91,25 | 92,40 | 1,43% | 444,00 |
| 06.05.2026 | 94,20 | 94,90 | 90,70 | 91,10 | -4,41% | 768,00 |
| 05.05.2026 | 95,40 | 95,50 | 95,30 | 95,30 | -1,04% | - |
| 04.05.2026 | 97,05 | 98,00 | 95,30 | 96,30 | -1,98% | 494,00 |
| 30.04.2026 | 96,20 | 98,50 | 95,10 | 98,25 | 2,29% | - |
| 29.04.2026 | 96,60 | 99,00 | 95,45 | 96,05 | -0,57% | 362,00 |
| 28.04.2026 | 96,95 | 100,40 | 94,65 | 96,60 | 2,38% | 673,00 |
| 27.04.2026 | 92,70 | 95,55 | 92,55 | 94,35 | -1,46% | 215,00 |
| 24.04.2026 | 93,25 | 97,90 | 90,95 | 95,75 | 4,36% | 493,00 |
| 23.04.2026 | 90,50 | 94,55 | 89,40 | 91,75 | 2,40% | 474,00 |
| 22.04.2026 | 89,40 | 93,15 | 86,45 | 89,60 | 2,40% | 1.314,00 |
| 21.04.2026 | 88,35 | 88,40 | 86,10 | 87,50 | -3,63% | 1.394,00 |
| 20.04.2026 | 85,50 | 92,30 | 83,85 | 90,80 | 6,39% | 1.259,00 |
| 17.04.2026 | 94,50 | 94,70 | 81,95 | 85,35 | -9,63% | 4.991,00 |
| 16.04.2026 | 95,05 | 96,35 | 93,05 | 94,45 | -0,79% | 889,00 |
| 15.04.2026 | 95,50 | 97,00 | 94,20 | 95,20 | -1,96% | 1.392,00 |
| 14.04.2026 | 99,20 | 99,30 | 95,80 | 97,10 | -2,41% | 1.073,00 |
| 13.04.2026 | 93,05 | 100,00 | 92,70 | 99,50 | 6,36% | 832,00 |
| 10.04.2026 | 97,10 | 97,90 | 91,55 | 93,55 | -4,74% | 1.675,00 |
| 09.04.2026 | 93,40 | 99,95 | 92,65 | 98,20 | -4,66% | 746,00 |
| 08.04.2026 | 102,70 | 103,00 | 102,20 | 103,00 | 0,49% | - |
| 07.04.2026 | 101,60 | 103,70 | 100,90 | 102,50 | 4,06% | 23,00 |
| 02.04.2026 | 90,70 | 99,00 | 90,70 | 98,50 | 7,71% | 657,00 |
| 01.04.2026 | 95,80 | 96,10 | 90,55 | 91,45 | -6,49% | 796,00 |
| 31.03.2026 | 96,00 | 97,85 | 94,40 | 97,80 | 1,03% | 663,00 |
| 30.03.2026 | 93,85 | 97,20 | 93,70 | 96,80 | 4,20% | 227,00 |
| 27.03.2026 | 95,20 | 95,50 | 92,70 | 92,90 | -2,00% | 101,00 |
| 26.03.2026 | 95,50 | 96,00 | 94,15 | 94,80 | -1,20% | 172,00 |
| 25.03.2026 | 87,50 | 96,70 | 83,10 | 95,95 | 7,39% | 2.157,00 |