31,800€
-7,56%
Echtzeit-Aktienkurs Deutsche Rohstoff AG
Bid:
Ask:
Aktienkurse zur Deutsche Rohstoff AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 34,50 | 34,50 | 29,70 | 30,85 | -10,32% | 16.496,00 |
| 03.04.2025 | 36,00 | 36,40 | 34,40 | 34,40 | -4,71% | 5.428,00 |
| 02.04.2025 | 36,90 | 36,90 | 36,10 | 36,10 | -2,17% | 1.111,00 |
| 01.04.2025 | 36,30 | 36,90 | 36,10 | 36,90 | 3,07% | 1.659,00 |
| 31.03.2025 | 36,40 | 36,60 | 35,70 | 35,80 | -2,19% | 4.893,00 |
| 28.03.2025 | 36,70 | 36,90 | 36,30 | 36,60 | -0,27% | 1.426,00 |
| 27.03.2025 | 36,80 | 37,20 | 36,60 | 36,70 | -0,27% | 3.132,00 |
| 26.03.2025 | 36,70 | 37,00 | 36,60 | 36,80 | -0,81% | 1.947,00 |
| 25.03.2025 | 36,80 | 37,10 | 36,50 | 37,10 | 0,54% | 2.933,00 |
| 24.03.2025 | 37,10 | 37,10 | 36,50 | 36,90 | -0,54% | 1.490,00 |
| 21.03.2025 | 37,50 | 37,70 | 36,40 | 37,10 | -1,07% | 2.065,00 |
| 20.03.2025 | 38,40 | 38,40 | 36,50 | 37,50 | -1,83% | 2.481,00 |
| 19.03.2025 | 37,00 | 38,60 | 37,00 | 38,20 | 3,80% | 6.407,00 |
| 18.03.2025 | 35,60 | 37,40 | 35,50 | 36,80 | 3,37% | 3.985,00 |
| 17.03.2025 | 36,80 | 36,80 | 35,40 | 35,60 | -3,00% | 3.557,00 |
| 14.03.2025 | 35,70 | 37,00 | 35,60 | 36,70 | 2,23% | 2.384,00 |
| 13.03.2025 | 35,50 | 36,00 | 35,40 | 35,90 | -1,10% | 3.269,00 |
| 12.03.2025 | 35,70 | 36,30 | 34,90 | 36,30 | 1,68% | 1.090,00 |
| 11.03.2025 | 34,90 | 35,90 | 34,90 | 35,70 | 2,59% | 2.992,00 |
| 10.03.2025 | 36,50 | 36,90 | 34,80 | 34,80 | -4,40% | 5.762,00 |
| 07.03.2025 | 37,00 | 37,00 | 35,90 | 36,40 | -1,09% | 2.507,00 |
| 06.03.2025 | 34,90 | 37,10 | 34,90 | 36,80 | 6,05% | 7.711,00 |
| 05.03.2025 | 35,60 | 36,50 | 34,70 | 34,70 | -2,25% | 6.354,00 |
| 04.03.2025 | 37,60 | 37,90 | 35,00 | 35,50 | -5,59% | 9.089,00 |
| 03.03.2025 | 37,60 | 38,20 | 37,60 | 37,60 | -0,79% | 2.416,00 |
| 28.02.2025 | 38,90 | 38,90 | 37,50 | 37,90 | -1,56% | 3.624,00 |
| 27.02.2025 | 38,20 | 39,40 | 38,20 | 38,50 | 1,05% | 2.417,00 |
| 26.02.2025 | 38,80 | 38,80 | 38,00 | 38,10 | -1,80% | 2.595,00 |
| 25.02.2025 | 38,40 | 39,70 | 38,40 | 38,80 | -0,77% | 2.625,00 |
| 24.02.2025 | 38,70 | 39,60 | 38,30 | 39,10 | 0,51% | 1.827,00 |
| 21.02.2025 | 38,90 | 39,50 | 38,50 | 38,90 | -2,02% | 2.271,00 |
| 20.02.2025 | 38,30 | 39,70 | 38,20 | 39,70 | 3,66% | 2.041,00 |
| 19.02.2025 | 38,60 | 39,40 | 38,10 | 38,30 | -2,05% | 2.457,00 |
| 18.02.2025 | 39,20 | 39,20 | 38,60 | 39,10 | 0,77% | 3.220,00 |
| 17.02.2025 | 38,30 | 39,20 | 38,30 | 38,80 | 0,26% | 3.738,00 |
| 14.02.2025 | 39,70 | 39,80 | 38,70 | 38,70 | -0,77% | 3.899,00 |
| 13.02.2025 | 39,60 | 39,70 | 38,40 | 39,00 | 0,52% | 5.710,00 |
| 12.02.2025 | 39,90 | 39,90 | 38,80 | 38,80 | -2,76% | 5.049,00 |
| 11.02.2025 | 39,60 | 40,20 | 39,50 | 39,90 | 1,01% | 6.029,00 |
| 10.02.2025 | 36,20 | 40,00 | 36,20 | 39,50 | 9,72% | 24.226,00 |
| 07.02.2025 | 36,10 | 37,00 | 36,00 | 36,00 | -0,55% | 3.720,00 |
| 06.02.2025 | 35,30 | 37,10 | 35,30 | 36,20 | 0,28% | 3.739,00 |
| 05.02.2025 | 35,80 | 36,30 | 35,30 | 36,10 | 1,12% | 3.345,00 |
| 04.02.2025 | 35,60 | 35,80 | 34,60 | 35,70 | 1,42% | 3.204,00 |
| 03.02.2025 | 35,90 | 35,90 | 35,00 | 35,20 | -0,56% | 3.661,00 |
| 31.01.2025 | 35,70 | 36,60 | 35,10 | 35,40 | -1,39% | 4.916,00 |
| 30.01.2025 | 34,30 | 36,20 | 34,30 | 35,90 | 4,36% | 4.816,00 |
| 29.01.2025 | 34,90 | 34,90 | 34,20 | 34,40 | 0,88% | 2.505,00 |
| 28.01.2025 | 34,30 | 34,60 | 34,10 | 34,10 | 0,00% | 3.068,00 |
| 27.01.2025 | 34,90 | 35,20 | 34,10 | 34,10 | -4,48% | 6.207,00 |
| 24.01.2025 | 36,70 | 36,70 | 35,00 | 35,70 | -2,72% | 9.794,00 |
| 23.01.2025 | 37,10 | 37,30 | 36,70 | 36,70 | -0,54% | 4.378,00 |
| 22.01.2025 | 37,60 | 38,10 | 36,90 | 36,90 | -0,81% | 5.834,00 |
| 21.01.2025 | 38,80 | 38,90 | 37,20 | 37,20 | -2,87% | 8.418,00 |
| 20.01.2025 | 37,10 | 38,80 | 37,10 | 38,30 | 2,96% | 20.210,00 |
| 17.01.2025 | 36,90 | 37,60 | 36,30 | 37,20 | 0,81% | 10.620,00 |
| 16.01.2025 | 36,70 | 36,90 | 35,90 | 36,90 | 0,54% | 6.995,00 |
| 15.01.2025 | 35,80 | 36,70 | 35,60 | 36,70 | 2,51% | 3.177,00 |
| 14.01.2025 | 35,80 | 36,50 | 35,20 | 35,80 | 0,00% | 3.790,00 |
| 13.01.2025 | 35,30 | 36,20 | 35,10 | 35,80 | 0,85% | 7.461,00 |
| 10.01.2025 | 34,20 | 35,60 | 34,10 | 35,50 | 3,80% | 6.008,00 |
| 09.01.2025 | 34,20 | 34,50 | 34,10 | 34,20 | -0,87% | 2.277,00 |
| 08.01.2025 | 34,40 | 34,80 | 34,20 | 34,50 | 0,88% | 3.286,00 |
| 07.01.2025 | 35,00 | 35,00 | 34,20 | 34,20 | -2,84% | 5.110,00 |
| 06.01.2025 | 34,30 | 35,30 | 34,30 | 35,20 | 1,15% | 3.270,00 |
| 03.01.2025 | 34,20 | 34,90 | 34,00 | 34,80 | 2,05% | 4.111,00 |
| 02.01.2025 | 32,50 | 34,60 | 32,50 | 34,10 | 6,23% | 5.167,00 |
| 30.12.2024 | 32,10 | 32,20 | 31,60 | 32,10 | 0,94% | 7.265,00 |
| 27.12.2024 | 31,00 | 32,30 | 30,90 | 31,80 | 1,60% | 3.529,00 |
| 23.12.2024 | 32,10 | 32,20 | 30,90 | 31,30 | -2,49% | 5.581,00 |
| 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 |