46,900€
-0,21%
Echtzeit-Aktienkurs Deutsche Rohstoff AG
Bid:
Ask:
Aktienkurse zur Deutsche Rohstoff AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 47,00 | 47,30 | 46,93 | 47,15 | 0,32% | 20,00 |
| 04.12.2025 | 47,00 | 47,60 | 46,60 | 47,00 | 0,32% | 2.009,00 |
| 03.12.2025 | 45,65 | 47,20 | 45,65 | 46,85 | 2,63% | 4.938,00 |
| 02.12.2025 | 46,35 | 46,35 | 45,25 | 45,65 | -1,30% | 2.010,00 |
| 01.12.2025 | 46,55 | 47,05 | 45,65 | 46,25 | -0,43% | 2.409,00 |
| 28.11.2025 | 45,75 | 46,55 | 45,45 | 46,45 | 0,65% | 1.567,00 |
| 27.11.2025 | 45,45 | 46,15 | 45,05 | 46,15 | 1,43% | 1.546,00 |
| 26.11.2025 | 45,45 | 45,70 | 45,05 | 45,50 | 0,78% | 2.503,00 |
| 25.11.2025 | 46,60 | 47,40 | 44,60 | 45,15 | -3,11% | 1.990,00 |
| 24.11.2025 | 44,55 | 49,00 | 44,55 | 46,60 | 6,51% | 4.252,00 |
| 21.11.2025 | 45,30 | 45,30 | 43,55 | 43,75 | -3,42% | 4.215,00 |
| 20.11.2025 | 45,70 | 46,50 | 44,60 | 45,30 | 0,67% | 2.661,00 |
| 19.11.2025 | 45,15 | 45,95 | 44,90 | 45,00 | -1,75% | 2.203,00 |
| 18.11.2025 | 46,00 | 46,15 | 45,25 | 45,80 | -0,54% | 2.485,00 |
| 17.11.2025 | 46,55 | 47,55 | 46,00 | 46,05 | -1,18% | 2.672,00 |
| 14.11.2025 | 47,60 | 48,25 | 46,30 | 46,60 | -2,71% | 3.543,00 |
| 13.11.2025 | 48,80 | 48,80 | 47,60 | 47,90 | -1,74% | 1.729,00 |
| 12.11.2025 | 48,75 | 49,50 | 48,05 | 48,75 | 0,00% | 3.055,00 |
| 11.11.2025 | 48,70 | 48,75 | 47,90 | 48,75 | 0,10% | 1.822,00 |
| 10.11.2025 | 45,75 | 48,70 | 45,75 | 48,70 | 6,45% | 4.520,00 |
| 07.11.2025 | 45,95 | 46,45 | 45,05 | 45,75 | -0,44% | 6.879,00 |
| 06.11.2025 | 45,05 | 46,20 | 45,05 | 45,95 | 2,00% | 2.143,00 |
| 05.11.2025 | 45,15 | 46,00 | 44,80 | 45,05 | -1,96% | 4.381,00 |
| 04.11.2025 | 48,05 | 49,00 | 45,15 | 45,95 | -5,74% | 6.346,00 |
| 03.11.2025 | 48,30 | 49,55 | 47,55 | 48,75 | 2,96% | 5.170,00 |
| 31.10.2025 | 47,85 | 48,05 | 46,80 | 47,35 | -0,21% | 2.543,00 |
| 30.10.2025 | 48,20 | 48,20 | 47,05 | 47,45 | -1,45% | 2.005,00 |
| 29.10.2025 | 48,05 | 48,60 | 47,40 | 48,15 | -0,62% | 2.852,00 |
| 28.10.2025 | 46,45 | 48,60 | 46,15 | 48,45 | 3,86% | 9.181,00 |
| 27.10.2025 | 49,30 | 49,95 | 45,95 | 46,65 | -6,61% | 15.994,00 |
| 24.10.2025 | 50,60 | 50,60 | 49,55 | 49,95 | -0,89% | 3.079,00 |
| 23.10.2025 | 48,85 | 50,50 | 48,70 | 50,40 | 3,92% | 5.210,00 |
| 22.10.2025 | 49,55 | 50,90 | 48,50 | 48,50 | -2,12% | 6.322,00 |
| 21.10.2025 | 51,60 | 51,70 | 48,95 | 49,55 | -3,79% | 5.050,00 |
| 20.10.2025 | 49,75 | 52,10 | 49,65 | 51,50 | 3,62% | 7.699,00 |
| 17.10.2025 | 53,80 | 53,80 | 48,90 | 49,70 | -7,62% | 22.111,00 |
| 16.10.2025 | 55,00 | 56,00 | 53,10 | 53,80 | -0,55% | 7.361,00 |
| 15.10.2025 | 54,10 | 55,70 | 53,40 | 54,10 | 0,00% | 23.571,00 |
| 14.10.2025 | 52,90 | 54,20 | 51,30 | 54,10 | 2,46% | 8.993,00 |
| 13.10.2025 | 47,90 | 53,70 | 47,90 | 52,80 | 10,00% | 27.495,00 |
| 10.10.2025 | 49,10 | 50,50 | 47,40 | 48,00 | -2,24% | 8.336,00 |
| 09.10.2025 | 48,45 | 49,70 | 48,05 | 49,10 | 1,34% | 10.552,00 |
| 08.10.2025 | 47,90 | 48,85 | 47,35 | 48,45 | 2,65% | 4.511,00 |
| 07.10.2025 | 46,95 | 48,90 | 46,95 | 47,20 | 0,64% | 9.445,00 |
| 06.10.2025 | 45,80 | 46,95 | 45,45 | 46,90 | 3,08% | 6.575,00 |
| 03.10.2025 | 44,80 | 46,15 | 44,00 | 45,50 | 2,59% | 2.855,00 |
| 02.10.2025 | 45,55 | 46,65 | 44,05 | 44,35 | -4,31% | 9.045,00 |
| 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 |