46,300€
-0,11%
Echtzeit-Aktienkurs Deutsche Rohstoff AG
Bid:
Ask:
Aktienkurse zur Deutsche Rohstoff AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 47,35 | 47,35 | 45,55 | 46,35 | -2,32% | 3.860,00 |
| 30.09.2025 | 47,45 | 47,50 | 46,50 | 47,45 | 0,00% | 5.737,00 |
| 29.09.2025 | 46,95 | 47,50 | 46,50 | 47,45 | 0,11% | 9.114,00 |
| 26.09.2025 | 43,95 | 47,75 | 43,75 | 47,40 | 7,85% | 28.664,00 |
| 25.09.2025 | 44,40 | 44,45 | 43,30 | 43,95 | -0,79% | 8.382,00 |
| 24.09.2025 | 41,30 | 44,45 | 40,50 | 44,30 | 7,79% | 16.755,00 |
| 23.09.2025 | 40,35 | 41,15 | 40,00 | 41,10 | 1,86% | 4.458,00 |
| 22.09.2025 | 40,55 | 40,75 | 39,45 | 40,35 | -0,37% | 2.269,00 |
| 19.09.2025 | 39,55 | 40,50 | 39,30 | 40,50 | 2,66% | 4.657,00 |
| 18.09.2025 | 40,00 | 40,00 | 39,35 | 39,45 | -1,37% | 4.033,00 |
| 17.09.2025 | 40,55 | 40,55 | 39,55 | 40,00 | -1,23% | 1.897,00 |
| 16.09.2025 | 40,10 | 40,50 | 39,45 | 40,50 | 1,00% | 3.520,00 |
| 15.09.2025 | 40,55 | 40,55 | 39,55 | 40,10 | 0,88% | 1.886,00 |
| 12.09.2025 | 39,85 | 40,55 | 39,60 | 39,75 | -0,69% | 3.071,00 |
| 10.09.2025 | 40,30 | 40,50 | 39,65 | 40,03 | 0,38% | 1.491,00 |
| 08.09.2025 | 39,73 | 40,35 | 39,73 | 39,88 | 0,82% | 1.259,00 |
| 05.09.2025 | 39,60 | 40,55 | 39,45 | 39,55 | 0,00% | 4.048,00 |
| 04.09.2025 | 39,25 | 39,55 | 39,05 | 39,55 | 0,00% | 1.296,00 |
| 03.09.2025 | 39,00 | 39,90 | 38,90 | 39,55 | 1,41% | 2.422,00 |
| 02.09.2025 | 39,50 | 39,90 | 38,80 | 39,00 | -2,13% | 4.526,00 |
| 01.09.2025 | 41,25 | 41,25 | 39,10 | 39,85 | -2,45% | 7.118,00 |
| 29.08.2025 | 40,95 | 41,15 | 39,50 | 40,85 | -0,24% | 4.375,00 |
| 28.08.2025 | 39,90 | 40,95 | 39,65 | 40,95 | 1,24% | 1.402,00 |
| 27.08.2025 | 39,80 | 40,45 | 39,60 | 40,45 | 1,63% | 2.245,00 |
| 26.08.2025 | 39,40 | 41,00 | 39,40 | 39,80 | 0,13% | 7.344,00 |
| 25.08.2025 | 39,15 | 39,75 | 39,15 | 39,75 | 0,89% | 1.603,00 |
| 22.08.2025 | 39,75 | 39,75 | 39,05 | 39,40 | 0,64% | 2.124,00 |
| 21.08.2025 | 39,35 | 39,60 | 38,75 | 39,15 | 1,03% | 1.915,00 |
| 20.08.2025 | 38,35 | 39,65 | 38,25 | 38,75 | 0,13% | 3.215,00 |
| 19.08.2025 | 38,45 | 39,35 | 38,30 | 38,70 | -1,02% | 2.985,00 |
| 18.08.2025 | 39,00 | 39,35 | 38,35 | 39,10 | 1,69% | 3.702,00 |
| 15.08.2025 | 39,00 | 39,45 | 38,45 | 38,45 | 0,13% | 3.082,00 |
| 14.08.2025 | 39,60 | 39,70 | 38,35 | 38,40 | -3,03% | 5.956,00 |
| 13.08.2025 | 40,30 | 40,35 | 39,30 | 39,60 | -1,61% | 2.275,00 |
| 12.08.2025 | 39,05 | 40,35 | 38,95 | 40,25 | 4,55% | 3.940,00 |
| 11.08.2025 | 39,90 | 40,70 | 38,30 | 38,50 | -5,87% | 10.633,00 |
| 08.08.2025 | 41,45 | 41,45 | 40,05 | 40,90 | 0,25% | 4.763,00 |
| 07.08.2025 | 40,15 | 41,40 | 40,15 | 40,80 | 0,99% | 2.607,00 |
| 06.08.2025 | 41,70 | 41,70 | 40,25 | 40,40 | -3,12% | 3.895,00 |
| 05.08.2025 | 41,15 | 41,70 | 40,35 | 41,70 | 1,46% | 2.065,00 |
| 04.08.2025 | 40,30 | 41,40 | 40,05 | 41,10 | 1,99% | 5.125,00 |
| 01.08.2025 | 40,55 | 40,60 | 39,65 | 40,30 | -0,62% | 3.917,00 |
| 31.07.2025 | 41,10 | 41,15 | 40,55 | 40,55 | -0,25% | 1.850,00 |
| 30.07.2025 | 41,70 | 42,10 | 40,55 | 40,65 | -2,52% | 8.095,00 |
| 29.07.2025 | 40,20 | 41,70 | 40,20 | 41,70 | 3,73% | 3.418,00 |
| 28.07.2025 | 39,95 | 40,70 | 39,10 | 40,20 | 2,29% | 4.859,00 |
| 25.07.2025 | 40,50 | 40,50 | 39,05 | 39,30 | -2,84% | 3.695,00 |
| 24.07.2025 | 40,85 | 40,90 | 39,70 | 40,45 | -0,98% | 3.626,00 |
| 23.07.2025 | 40,30 | 40,85 | 38,10 | 40,85 | 1,36% | 6.435,00 |
| 22.07.2025 | 41,55 | 41,55 | 39,95 | 40,30 | -1,95% | 4.814,00 |
| 21.07.2025 | 41,75 | 42,25 | 41,05 | 41,10 | -0,48% | 2.788,00 |
| 18.07.2025 | 41,40 | 42,80 | 41,30 | 41,30 | -0,24% | 8.853,00 |
| 17.07.2025 | 41,15 | 42,00 | 41,15 | 41,40 | -0,36% | 3.624,00 |
| 16.07.2025 | 41,50 | 42,40 | 41,50 | 41,55 | 0,12% | 8.222,00 |
| 15.07.2025 | 42,35 | 42,80 | 41,30 | 41,50 | -1,31% | 5.738,00 |
| 14.07.2025 | 42,10 | 42,95 | 41,95 | 42,05 | -1,64% | 8.706,00 |
| 11.07.2025 | 42,95 | 42,95 | 41,80 | 42,75 | -0,81% | 5.550,00 |
| 10.07.2025 | 41,45 | 43,10 | 41,45 | 43,10 | 2,01% | 12.443,00 |
| 09.07.2025 | 41,30 | 42,25 | 40,75 | 42,25 | 2,42% | 11.394,00 |
| 08.07.2025 | 39,45 | 41,70 | 39,40 | 41,25 | 5,50% | 17.703,00 |
| 07.07.2025 | 38,35 | 39,45 | 37,65 | 39,10 | 1,96% | 4.802,00 |
| 04.07.2025 | 38,65 | 38,65 | 37,85 | 38,35 | -0,65% | 2.626,00 |
| 03.07.2025 | 38,80 | 39,10 | 38,35 | 38,60 | -1,03% | 3.114,00 |
| 02.07.2025 | 38,15 | 39,15 | 38,15 | 39,00 | 1,17% | 3.547,00 |
| 01.07.2025 | 38,75 | 39,30 | 38,25 | 38,55 | -1,03% | 7.014,00 |
| 30.06.2025 | 38,30 | 39,20 | 38,20 | 38,95 | 0,52% | 10.892,00 |
| 27.06.2025 | 37,00 | 38,75 | 37,00 | 38,75 | 4,45% | 8.085,00 |
| 26.06.2025 | 36,95 | 37,45 | 36,95 | 37,10 | 1,64% | 7.103,00 |
| 25.06.2025 | 36,15 | 36,85 | 35,90 | 36,50 | 1,53% | 7.258,00 |
| 24.06.2025 | 37,50 | 38,25 | 35,25 | 35,95 | -5,27% | 12.654,00 |
| 23.06.2025 | 37,85 | 39,15 | 37,85 | 37,95 | 0,40% | 6.743,00 |
| 20.06.2025 | 38,05 | 38,05 | 37,25 | 37,80 | 0,27% | 2.468,00 |
| 19.06.2025 | 37,80 | 38,05 | 37,10 | 37,70 | -0,40% | 4.845,00 |
| 18.06.2025 | 38,75 | 38,75 | 37,30 | 37,85 | -6,31% | 7.480,00 |
| 17.06.2025 | 39,65 | 40,40 | 39,40 | 40,40 | 1,13% | 12.207,00 |
| 16.06.2025 | 39,50 | 40,20 | 39,30 | 39,95 | 1,91% | 17.353,00 |
| 13.06.2025 | 38,95 | 40,00 | 38,65 | 39,20 | 1,55% | 22.594,00 |
| 12.06.2025 | 38,25 | 38,70 | 37,85 | 38,60 | 0,78% | 8.120,00 |
| 11.06.2025 | 38,10 | 38,30 | 37,65 | 38,30 | 0,39% | 6.384,00 |
| 10.06.2025 | 38,30 | 38,30 | 37,65 | 38,15 | 0,93% | 3.943,00 |
| 09.06.2025 | 37,65 | 38,10 | 37,10 | 37,80 | 1,34% | 5.731,00 |
| 06.06.2025 | 37,10 | 37,70 | 37,10 | 37,30 | -0,67% | 3.181,00 |
| 05.06.2025 | 38,15 | 38,15 | 37,00 | 37,55 | 0,40% | 3.747,00 |
| 04.06.2025 | 37,40 | 38,15 | 37,05 | 37,40 | 0,00% | 6.241,00 |
| 03.06.2025 | 36,50 | 37,40 | 36,10 | 37,40 | 2,61% | 5.496,00 |
| 02.06.2025 | 35,10 | 36,45 | 35,10 | 36,45 | 2,24% | 6.966,00 |
| 30.05.2025 | 36,25 | 36,25 | 35,10 | 35,65 | -1,66% | 2.565,00 |
| 29.05.2025 | 36,35 | 36,70 | 35,50 | 36,25 | 0,14% | 4.108,00 |
| 28.05.2025 | 35,80 | 36,35 | 35,45 | 36,20 | 1,12% | 1.734,00 |
| 27.05.2025 | 35,85 | 35,90 | 35,30 | 35,80 | 0,00% | 2.810,00 |
| 26.05.2025 | 35,55 | 35,90 | 35,35 | 35,80 | 0,70% | 5.589,00 |
| 23.05.2025 | 35,10 | 35,70 | 34,75 | 35,55 | -0,84% | 2.394,00 |
| 22.05.2025 | 34,50 | 36,05 | 34,20 | 35,85 | 3,02% | 5.998,00 |
| 21.05.2025 | 35,55 | 35,55 | 33,80 | 34,80 | -0,71% | 3.946,00 |
| 20.05.2025 | 35,10 | 35,90 | 34,60 | 35,05 | -0,14% | 2.930,00 |
| 19.05.2025 | 35,75 | 36,00 | 33,55 | 35,10 | -3,04% | 9.918,00 |
| 16.05.2025 | 35,70 | 36,30 | 35,45 | 36,20 | 0,56% | 2.159,00 |
| 15.05.2025 | 36,45 | 36,55 | 35,25 | 36,00 | -2,04% | 2.598,00 |
| 14.05.2025 | 36,90 | 37,15 | 35,95 | 36,75 | -0,41% | 2.904,00 |
| 13.05.2025 | 36,40 | 36,95 | 35,85 | 36,90 | 1,51% | 4.287,00 |