97,150€
2,26%
Echtzeit-Aktienkurs DT.ROHSTOFF AG NA O.N.
Bid:
Ask:
Aktienkurse zur DT.ROHSTOFF AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2026 | 83,10 | 89,80 | 83,10 | 89,35 | 6,37% | 872,00 |
| 23.03.2026 | 85,00 | 86,10 | 82,50 | 84,00 | -3,56% | 1.050,00 |
| 20.03.2026 | 88,85 | 89,15 | 86,95 | 87,10 | 3,57% | 2,00 |
| 19.03.2026 | 85,80 | 87,05 | 82,65 | 84,10 | -0,83% | 979,00 |
| 18.03.2026 | 84,50 | 85,20 | 82,70 | 84,80 | 0,30% | 649,00 |
| 17.03.2026 | 85,50 | 87,75 | 83,60 | 84,55 | -2,08% | 204,00 |
| 16.03.2026 | 89,00 | 89,30 | 86,10 | 86,35 | -2,37% | 939,00 |
| 13.03.2026 | 85,10 | 88,65 | 0,00 | 88,45 | 2,08% | 1.560,00 |
| 12.03.2026 | 81,80 | 87,05 | 81,00 | 86,65 | 6,71% | 1.333,00 |
| 11.03.2026 | 79,05 | 82,35 | 79,00 | 81,20 | 2,01% | 1.679,00 |
| 10.03.2026 | 75,25 | 83,85 | 75,15 | 79,60 | 3,98% | 1.007,00 |
| 09.03.2026 | 82,50 | 91,05 | 76,55 | 76,55 | -6,99% | 4.392,00 |
| 06.03.2026 | 80,50 | 83,20 | 79,65 | 82,30 | 5,78% | 1.853,00 |
| 05.03.2026 | 77,70 | 77,80 | 77,50 | 77,80 | 5,06% | - |
| 04.03.2026 | 73,40 | 74,05 | 73,00 | 74,05 | 0,00% | - |
| 03.03.2026 | 77,20 | 78,10 | 73,50 | 74,05 | -4,08% | 468,00 |
| 02.03.2026 | 75,00 | 78,20 | 73,25 | 77,20 | 7,15% | 1.324,00 |
| 27.02.2026 | 68,60 | 72,60 | 68,50 | 72,05 | 5,72% | 207,00 |
| 26.02.2026 | 68,55 | 68,55 | 68,15 | 68,15 | -2,71% | 165,00 |
| 25.02.2026 | 70,00 | 70,05 | 69,50 | 70,05 | 1,97% | 272,00 |
| 24.02.2026 | 68,45 | 68,85 | 67,95 | 68,70 | 4,41% | 50,00 |
| 23.02.2026 | 66,40 | 66,40 | 65,40 | 65,80 | -2,59% | 534,00 |
| 20.02.2026 | 67,65 | 68,00 | 67,55 | 67,55 | 2,89% | - |
| 19.02.2026 | 65,50 | 65,65 | 65,40 | 65,65 | 2,98% | 13,00 |
| 18.02.2026 | 60,25 | 64,45 | 60,25 | 63,75 | 7,32% | 1.193,00 |
| 17.02.2026 | 59,35 | 59,85 | 59,35 | 59,40 | 0,00% | - |
| 16.02.2026 | 59,85 | 60,35 | 59,20 | 59,40 | 0,34% | 85,00 |
| 13.02.2026 | 59,30 | 59,40 | 59,20 | 59,20 | -4,82% | - |
| 12.02.2026 | 62,05 | 62,30 | 62,00 | 62,20 | 0,32% | - |
| 11.02.2026 | 62,00 | 62,10 | 61,10 | 62,00 | -0,08% | - |
| 10.02.2026 | 61,95 | 62,20 | 60,00 | 62,05 | 6,43% | 639,00 |
| 09.02.2026 | 58,30 | 58,30 | 58,20 | 58,30 | 2,64% | 101,00 |
| 06.02.2026 | 56,55 | 57,55 | 56,40 | 56,80 | -0,44% | 153,00 |
| 05.02.2026 | 57,20 | 57,20 | 57,00 | 57,05 | -0,35% | - |
| 04.02.2026 | 56,15 | 58,20 | 55,65 | 57,25 | 4,19% | 279,00 |
| 03.02.2026 | 53,20 | 55,15 | 53,20 | 54,95 | 3,00% | 1,00 |
| 02.02.2026 | 52,40 | 53,50 | 50,25 | 53,35 | 2,40% | 1.993,00 |
| 30.01.2026 | 54,10 | 54,50 | 51,70 | 52,10 | -1,42% | 1.546,00 |
| 29.01.2026 | 52,45 | 53,60 | 52,25 | 52,85 | 0,76% | 2.524,00 |
| 28.01.2026 | 52,50 | 52,50 | 52,20 | 52,45 | 0,19% | 21,00 |
| 27.01.2026 | 51,80 | 52,55 | 51,65 | 52,35 | 0,19% | 748,00 |
| 26.01.2026 | 49,13 | 52,95 | 48,98 | 52,25 | 6,52% | 2.844,00 |
| 23.01.2026 | 47,98 | 49,05 | 47,83 | 49,05 | 1,24% | 347,00 |
| 22.01.2026 | 46,95 | 48,88 | 46,85 | 48,45 | 3,36% | 251,00 |
| 21.01.2026 | 45,18 | 47,30 | 44,93 | 46,88 | 5,51% | 1.240,00 |
| 20.01.2026 | 44,38 | 44,45 | 44,23 | 44,43 | 0,06% | - |
| 19.01.2026 | 44,45 | 45,25 | 44,25 | 44,40 | -2,26% | 198,00 |
| 16.01.2026 | 46,00 | 46,05 | 45,40 | 45,43 | -1,09% | 300,00 |
| 15.01.2026 | 46,88 | 46,93 | 45,23 | 45,93 | -2,03% | 412,00 |
| 14.01.2026 | 46,20 | 46,93 | 45,68 | 46,88 | 2,18% | 408,00 |
| 13.01.2026 | 47,10 | 47,33 | 44,30 | 45,88 | -2,70% | 2.214,00 |
| 12.01.2026 | 47,73 | 48,50 | 47,15 | 47,15 | -2,88% | - |
| 09.01.2026 | 47,45 | 48,63 | 47,45 | 48,55 | 3,19% | - |
| 08.01.2026 | 47,55 | 47,63 | 47,00 | 47,05 | -0,26% | 351,00 |
| 07.01.2026 | 48,75 | 48,85 | 46,98 | 47,18 | -3,77% | 819,00 |
| 06.01.2026 | 47,90 | 49,15 | 47,88 | 49,03 | 2,03% | 160,00 |
| 05.01.2026 | 49,80 | 50,05 | 47,60 | 48,05 | -1,79% | 917,00 |
| 02.01.2026 | 49,13 | 49,15 | 48,88 | 48,93 | 1,87% | 323,00 |
| 30.12.2025 | 48,45 | 48,48 | 47,90 | 48,03 | -0,52% | - |
| 29.12.2025 | 47,55 | 48,45 | 47,55 | 48,28 | 1,85% | 372,00 |
| 23.12.2025 | 47,45 | 47,68 | 47,03 | 47,40 | -0,11% | 54,00 |
| 22.12.2025 | 46,70 | 47,70 | 46,53 | 47,45 | 2,26% | 905,00 |
| 19.12.2025 | 46,45 | 46,48 | 46,38 | 46,40 | -0,16% | - |
| 18.12.2025 | 46,23 | 47,20 | 46,15 | 46,48 | 0,32% | 58,00 |
| 17.12.2025 | 44,63 | 47,08 | 44,58 | 46,33 | 4,34% | 331,00 |