31,900€
-1,24%
Echtzeit-Aktienkurs Deutsche Rohstoff AG
Bid:
Ask:
Aktienkurse zur Deutsche Rohstoff AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 32,60 | 32,60 | 31,60 | 32,10 | -0,62% | 6.134,00 |
| 19.12.2024 | 33,00 | 33,30 | 32,30 | 32,30 | -2,12% | 2.539,00 |
| 18.12.2024 | 33,00 | 33,30 | 32,40 | 33,00 | 1,23% | 5.704,00 |
| 17.12.2024 | 33,50 | 33,50 | 32,50 | 32,60 | -1,21% | 3.768,00 |
| 16.12.2024 | 33,10 | 33,80 | 32,00 | 33,00 | -1,49% | 13.751,00 |
| 13.12.2024 | 31,90 | 33,90 | 31,40 | 33,50 | 5,35% | 8.174,00 |
| 12.12.2024 | 32,10 | 32,70 | 31,80 | 31,80 | -2,15% | 1.127,00 |
| 11.12.2024 | 32,20 | 32,50 | 31,80 | 32,50 | 0,00% | 4.911,00 |
| 10.12.2024 | 32,40 | 32,50 | 31,90 | 32,50 | 0,31% | 2.211,00 |
| 09.12.2024 | 32,20 | 33,00 | 31,80 | 32,40 | 0,62% | 6.397,00 |
| 06.12.2024 | 32,70 | 33,00 | 31,80 | 32,20 | -1,53% | 7.681,00 |
| 05.12.2024 | 33,60 | 33,60 | 32,50 | 32,70 | -1,51% | 3.299,00 |
| 04.12.2024 | 32,70 | 33,70 | 32,70 | 33,20 | 1,22% | 2.101,00 |
| 03.12.2024 | 33,20 | 33,80 | 32,80 | 32,80 | -1,20% | 2.729,00 |
| 02.12.2024 | 33,80 | 33,90 | 33,20 | 33,20 | -1,19% | 5.273,00 |
| 29.11.2024 | 33,20 | 34,10 | 33,20 | 33,60 | 1,20% | 1.652,00 |
| 28.11.2024 | 33,80 | 34,30 | 33,20 | 33,20 | -2,35% | 2.370,00 |
| 27.11.2024 | 34,50 | 34,70 | 34,00 | 34,00 | -2,02% | 2.133,00 |
| 26.11.2024 | 34,20 | 34,80 | 33,40 | 34,70 | 0,58% | 1.846,00 |
| 25.11.2024 | 34,40 | 34,60 | 33,50 | 34,50 | 0,29% | 3.964,00 |
| 22.11.2024 | 34,40 | 34,60 | 33,40 | 34,40 | 1,18% | 4.233,00 |
| 21.11.2024 | 33,20 | 34,00 | 32,90 | 34,00 | 2,41% | 3.874,00 |
| 20.11.2024 | 32,20 | 33,20 | 32,20 | 33,20 | 2,15% | 3.598,00 |
| 19.11.2024 | 32,60 | 32,90 | 31,80 | 32,50 | 0,00% | 4.557,00 |
| 18.11.2024 | 31,40 | 32,50 | 31,40 | 32,50 | 2,52% | 3.116,00 |
| 15.11.2024 | 31,70 | 32,40 | 31,50 | 31,70 | -1,25% | 3.156,00 |
| 14.11.2024 | 31,40 | 32,30 | 31,40 | 32,10 | 1,90% | 4.139,00 |
| 13.11.2024 | 31,70 | 32,20 | 31,40 | 31,50 | -0,63% | 3.762,00 |
| 12.11.2024 | 32,80 | 33,10 | 30,70 | 31,70 | -3,06% | 8.883,00 |
| 11.11.2024 | 33,30 | 33,70 | 32,70 | 32,70 | -2,68% | 6.351,00 |
| 08.11.2024 | 33,90 | 34,00 | 33,10 | 33,60 | -1,75% | 2.643,00 |
| 07.11.2024 | 32,90 | 34,30 | 32,90 | 34,20 | 3,64% | 2.901,00 |
| 06.11.2024 | 33,80 | 34,50 | 32,70 | 33,00 | -2,08% | 4.170,00 |
| 05.11.2024 | 33,40 | 33,80 | 33,00 | 33,70 | 1,51% | 3.596,00 |
| 04.11.2024 | 33,30 | 33,80 | 32,70 | 33,20 | 0,30% | 2.774,00 |
| 01.11.2024 | 33,00 | 33,60 | 32,90 | 33,10 | -0,30% | 1.814,00 |
| 31.10.2024 | 34,60 | 34,60 | 32,80 | 33,20 | -4,87% | 10.909,00 |
| 30.10.2024 | 34,60 | 34,90 | 34,20 | 34,90 | 0,29% | 2.530,00 |
| 29.10.2024 | 35,40 | 35,50 | 34,60 | 34,80 | -0,57% | 1.238,00 |
| 28.10.2024 | 35,90 | 35,90 | 34,90 | 35,00 | -3,58% | 4.673,00 |
| 25.10.2024 | 35,90 | 36,30 | 35,80 | 36,30 | 0,83% | 845,00 |
| 24.10.2024 | 36,30 | 36,50 | 35,80 | 36,00 | 0,00% | 2.433,00 |
| 23.10.2024 | 36,40 | 36,50 | 35,80 | 36,00 | -1,64% | 1.962,00 |
| 22.10.2024 | 36,10 | 36,70 | 35,80 | 36,60 | 1,39% | 1.888,00 |
| 21.10.2024 | 35,60 | 36,10 | 35,20 | 36,10 | 1,98% | 1.799,00 |
| 18.10.2024 | 35,20 | 36,40 | 35,20 | 35,40 | 0,57% | 2.631,00 |
| 17.10.2024 | 35,80 | 36,00 | 35,00 | 35,20 | -1,40% | 2.728,00 |
| 16.10.2024 | 36,30 | 36,30 | 35,60 | 35,70 | -1,65% | 984,00 |
| 15.10.2024 | 37,10 | 37,10 | 35,70 | 36,30 | -1,63% | 3.914,00 |
| 14.10.2024 | 36,80 | 37,80 | 36,80 | 36,90 | 0,00% | 2.275,00 |
| 11.10.2024 | 37,40 | 37,70 | 36,90 | 36,90 | -1,86% | 1.943,00 |
| 10.10.2024 | 36,70 | 37,60 | 36,20 | 37,60 | 1,62% | 3.487,00 |
| 09.10.2024 | 37,00 | 37,00 | 36,60 | 37,00 | 0,00% | 547,00 |
| 08.10.2024 | 37,70 | 37,80 | 36,50 | 37,00 | -2,12% | 2.195,00 |
| 07.10.2024 | 36,40 | 37,80 | 35,70 | 37,80 | 4,42% | 5.244,00 |
| 04.10.2024 | 35,20 | 36,40 | 35,20 | 36,20 | 1,69% | 2.294,00 |
| 03.10.2024 | 35,70 | 35,70 | 34,70 | 35,60 | -0,28% | 2.264,00 |
| 02.10.2024 | 35,10 | 35,90 | 35,10 | 35,70 | 0,28% | 3.726,00 |
| 01.10.2024 | 34,70 | 35,60 | 34,40 | 35,60 | 2,59% | 5.692,00 |
| 30.09.2024 | 34,40 | 35,20 | 34,20 | 34,70 | 2,06% | 2.587,00 |
| 27.09.2024 | 33,50 | 34,40 | 33,30 | 34,00 | 1,49% | 2.285,00 |
| 26.09.2024 | 34,90 | 34,90 | 33,50 | 33,50 | -2,62% | 5.580,00 |
| 25.09.2024 | 35,30 | 35,80 | 34,30 | 34,40 | -2,27% | 8.549,00 |
| 24.09.2024 | 34,50 | 35,30 | 34,30 | 35,20 | 2,62% | 4.129,00 |
| 23.09.2024 | 34,70 | 34,70 | 34,00 | 34,30 | -0,29% | 4.242,00 |
| 20.09.2024 | 34,00 | 34,40 | 33,40 | 34,40 | 0,58% | 3.879,00 |
| 19.09.2024 | 33,90 | 34,50 | 33,30 | 34,20 | 0,88% | 3.665,00 |
| 18.09.2024 | 33,00 | 34,10 | 32,90 | 33,90 | 2,73% | 2.798,00 |
| 17.09.2024 | 32,80 | 33,20 | 32,70 | 33,00 | 0,30% | 2.720,00 |
| 16.09.2024 | 33,30 | 33,50 | 32,70 | 32,90 | -2,08% | 9.018,00 |
| 13.09.2024 | 33,70 | 33,70 | 33,10 | 33,60 | -0,30% | 2.346,00 |
| 12.09.2024 | 32,80 | 34,50 | 32,80 | 33,70 | 3,69% | 5.207,00 |
| 11.09.2024 | 32,50 | 33,30 | 32,20 | 32,50 | 0,00% | 7.287,00 |
| 10.09.2024 | 34,30 | 34,50 | 32,00 | 32,50 | -5,25% | 10.336,00 |
| 09.09.2024 | 34,70 | 34,90 | 34,20 | 34,30 | -1,15% | 2.273,00 |
| 06.09.2024 | 35,00 | 35,30 | 34,30 | 34,70 | -1,42% | 2.997,00 |
| 05.09.2024 | 35,20 | 35,30 | 34,60 | 35,20 | 0,00% | 1.853,00 |
| 04.09.2024 | 36,10 | 36,10 | 34,90 | 35,20 | -3,30% | 3.852,00 |
| 03.09.2024 | 37,20 | 37,90 | 36,10 | 36,40 | -2,15% | 2.737,00 |
| 02.09.2024 | 37,60 | 37,80 | 36,60 | 37,20 | -0,53% | 1.621,00 |
| 30.08.2024 | 37,60 | 38,00 | 37,40 | 37,40 | -0,80% | 881,00 |
| 29.08.2024 | 37,50 | 37,70 | 37,00 | 37,70 | 1,89% | 1.399,00 |
| 28.08.2024 | 37,00 | 37,50 | 36,70 | 37,00 | 0,00% | 2.025,00 |
| 27.08.2024 | 37,70 | 37,70 | 36,70 | 37,00 | -1,60% | 1.337,00 |
| 26.08.2024 | 37,10 | 37,70 | 36,80 | 37,60 | 1,35% | 1.953,00 |
| 23.08.2024 | 36,70 | 37,60 | 36,70 | 37,10 | 0,27% | 1.815,00 |
| 22.08.2024 | 37,20 | 37,40 | 37,00 | 37,00 | -0,80% | 1.311,00 |
| 21.08.2024 | 37,10 | 37,70 | 37,10 | 37,30 | -0,80% | 1.198,00 |
| 20.08.2024 | 37,80 | 37,80 | 37,00 | 37,60 | -0,53% | 2.876,00 |
| 19.08.2024 | 38,00 | 38,20 | 37,40 | 37,80 | -1,56% | 3.142,00 |
| 16.08.2024 | 38,80 | 38,80 | 38,20 | 38,40 | -0,52% | 1.041,00 |
| 15.08.2024 | 38,10 | 38,70 | 37,30 | 38,60 | 1,05% | 3.233,00 |
| 14.08.2024 | 38,30 | 38,30 | 37,60 | 38,20 | 0,26% | 871,00 |
| 13.08.2024 | 38,40 | 38,40 | 37,70 | 38,10 | 0,26% | 2.690,00 |
| 12.08.2024 | 37,60 | 38,40 | 37,50 | 38,00 | 0,80% | 1.156,00 |
| 09.08.2024 | 37,80 | 37,80 | 36,60 | 37,70 | 1,34% | 1.261,00 |
| 08.08.2024 | 37,60 | 37,60 | 36,30 | 37,20 | -1,06% | 1.108,00 |
| 07.08.2024 | 36,80 | 37,60 | 36,30 | 37,60 | 2,17% | 1.797,00 |
| 06.08.2024 | 35,30 | 36,80 | 35,20 | 36,80 | 3,37% | 4.421,00 |
| 05.08.2024 | 37,00 | 37,00 | 34,10 | 35,60 | -5,82% | 13.110,00 |