33,800€
3,36%
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 |
|---|---|---|---|---|---|---|
| 21.11.2024 | 33,25 | 33,75 | 32,60 | 33,70 | 3,06% | - |
| 20.11.2024 | 32,60 | 33,10 | 32,10 | 32,70 | 0,31% | 5.483,00 |
| 19.11.2024 | 32,00 | 33,00 | 31,90 | 32,60 | 0,93% | 9.130,00 |
| 18.11.2024 | 32,00 | 32,70 | 31,90 | 32,30 | 0,31% | 7.249,00 |
| 15.11.2024 | 32,00 | 32,30 | 31,50 | 32,20 | 0,94% | 6.188,00 |
| 14.11.2024 | 31,80 | 32,40 | 31,70 | 31,90 | 0,00% | 5.936,00 |
| 13.11.2024 | 32,10 | 32,30 | 31,40 | 31,90 | -0,62% | 9.873,00 |
| 12.11.2024 | 32,60 | 33,30 | 32,10 | 32,10 | -2,43% | 6.797,00 |
| 11.11.2024 | 32,90 | 33,70 | 32,90 | 32,90 | 0,00% | 5.751,00 |
| 08.11.2024 | 34,30 | 34,30 | 32,90 | 32,90 | -2,95% | 5.786,00 |
| 07.11.2024 | 33,30 | 34,30 | 33,30 | 33,90 | 2,73% | 4.591,00 |
| 06.11.2024 | 34,20 | 34,80 | 33,00 | 33,00 | -2,08% | 7.326,00 |
| 05.11.2024 | 32,90 | 34,20 | 32,80 | 33,70 | 1,51% | 8.122,00 |
| 04.11.2024 | 33,30 | 34,10 | 32,90 | 33,20 | 0,30% | 7.714,00 |
| 01.11.2024 | 33,10 | 33,60 | 32,70 | 33,10 | 0,91% | 6.873,00 |
| 31.10.2024 | 34,00 | 34,00 | 32,80 | 32,80 | -6,02% | 9.542,00 |
| 30.10.2024 | 34,50 | 34,90 | 34,20 | 34,90 | 0,58% | 3.167,00 |
| 29.10.2024 | 35,10 | 35,80 | 34,50 | 34,70 | -1,98% | 4.812,00 |
| 28.10.2024 | 35,60 | 35,60 | 34,80 | 35,40 | -1,94% | 8.513,00 |
| 25.10.2024 | 35,80 | 36,30 | 35,40 | 36,10 | 0,84% | 2.077,00 |
| 24.10.2024 | 36,40 | 36,80 | 35,70 | 35,80 | -0,28% | 3.334,00 |
| 23.10.2024 | 36,60 | 36,60 | 35,80 | 35,90 | -1,64% | 2.503,00 |
| 22.10.2024 | 36,20 | 37,00 | 36,00 | 36,50 | 2,24% | 3.163,00 |
| 21.10.2024 | 35,80 | 36,10 | 35,10 | 35,70 | 1,71% | 7.138,00 |
| 18.10.2024 | 35,60 | 36,50 | 35,10 | 35,10 | -0,28% | 4.501,00 |
| 17.10.2024 | 35,60 | 35,90 | 35,10 | 35,20 | -1,95% | 1.978,00 |
| 16.10.2024 | 35,80 | 36,30 | 35,50 | 35,90 | -0,55% | 3.498,00 |
| 15.10.2024 | 36,80 | 36,85 | 35,85 | 36,10 | -2,17% | - |
| 14.10.2024 | 37,50 | 37,90 | 36,80 | 36,90 | -0,27% | 4.669,00 |
| 11.10.2024 | 37,70 | 37,80 | 37,00 | 37,00 | -1,33% | 1.588,00 |
| 10.10.2024 | 36,60 | 37,90 | 36,30 | 37,50 | 1,90% | 14.271,00 |
| 09.10.2024 | 36,70 | 37,20 | 36,60 | 36,80 | 0,00% | 3.409,00 |
| 08.10.2024 | 37,30 | 37,30 | 36,70 | 36,80 | -1,60% | 6.675,00 |
| 07.10.2024 | 36,70 | 37,40 | 36,00 | 37,40 | 3,31% | 5.606,00 |
| 04.10.2024 | 35,50 | 36,40 | 35,50 | 36,20 | 2,26% | 3.492,00 |
| 03.10.2024 | 35,00 | 35,60 | 34,90 | 35,40 | -0,28% | 1.875,00 |
| 02.10.2024 | 35,20 | 36,00 | 35,00 | 35,50 | 1,43% | 6.299,00 |
| 01.10.2024 | 35,00 | 35,00 | 34,50 | 35,00 | 0,86% | 3.571,00 |
| 30.09.2024 | 33,50 | 35,00 | 33,50 | 34,70 | 2,66% | 5.015,00 |
| 27.09.2024 | 34,00 | 34,20 | 33,30 | 33,80 | 0,00% | 6.735,00 |
| 26.09.2024 | 34,90 | 35,20 | 33,50 | 33,80 | -3,15% | 8.253,00 |
| 25.09.2024 | 35,60 | 35,80 | 34,50 | 34,90 | -0,29% | 8.866,00 |
| 24.09.2024 | 34,50 | 35,50 | 34,30 | 35,00 | 2,04% | 13.895,00 |
| 23.09.2024 | 33,70 | 34,50 | 33,70 | 34,30 | 1,48% | 5.756,00 |
| 20.09.2024 | 33,90 | 34,10 | 33,50 | 33,80 | -0,59% | 5.357,00 |
| 19.09.2024 | 33,30 | 34,70 | 33,30 | 34,00 | 2,72% | 12.292,00 |
| 18.09.2024 | 33,00 | 33,90 | 32,90 | 33,10 | 0,91% | 5.681,00 |
| 17.09.2024 | 33,10 | 33,10 | 32,70 | 32,80 | -1,20% | 2.521,00 |
| 16.09.2024 | 33,20 | 33,30 | 32,70 | 33,20 | 0,00% | 4.182,00 |
| 13.09.2024 | 34,00 | 34,00 | 33,10 | 33,20 | -1,48% | 5.247,00 |
| 12.09.2024 | 32,50 | 34,90 | 32,50 | 33,70 | 4,33% | 15.338,00 |
| 11.09.2024 | 32,90 | 33,10 | 32,20 | 32,30 | -2,42% | 11.384,00 |
| 10.09.2024 | 34,40 | 34,40 | 32,90 | 33,10 | -3,50% | 14.800,00 |
| 09.09.2024 | 34,80 | 35,10 | 34,30 | 34,30 | -1,15% | 3.315,00 |
| 06.09.2024 | 35,20 | 35,60 | 34,50 | 34,70 | -0,86% | 9.361,00 |
| 05.09.2024 | 35,30 | 35,30 | 34,60 | 35,00 | -1,13% | 5.195,00 |
| 04.09.2024 | 36,50 | 36,50 | 34,50 | 35,40 | -2,48% | 13.992,00 |
| 03.09.2024 | 37,90 | 37,90 | 36,10 | 36,30 | -3,97% | 12.239,00 |
| 02.09.2024 | 37,30 | 38,00 | 37,30 | 37,80 | 1,34% | 2.735,00 |
| 30.08.2024 | 37,20 | 38,20 | 37,20 | 37,30 | 0,27% | 3.464,00 |
| 29.08.2024 | 37,30 | 37,80 | 37,00 | 37,20 | 0,27% | 2.697,00 |
| 28.08.2024 | 37,10 | 37,40 | 36,60 | 37,10 | 0,27% | 3.994,00 |
| 27.08.2024 | 37,50 | 37,70 | 37,00 | 37,00 | -1,07% | 2.393,00 |
| 26.08.2024 | 37,00 | 37,60 | 36,40 | 37,40 | 0,27% | 5.342,00 |
| 23.08.2024 | 37,50 | 37,90 | 37,00 | 37,30 | 1,08% | 5.926,00 |
| 22.08.2024 | 37,40 | 37,80 | 36,90 | 36,90 | -1,60% | 2.638,00 |
| 21.08.2024 | 37,30 | 37,60 | 37,10 | 37,50 | 1,35% | 2.673,00 |
| 20.08.2024 | 38,00 | 38,10 | 37,00 | 37,00 | -2,37% | 4.240,00 |
| 19.08.2024 | 38,00 | 38,10 | 37,50 | 37,90 | -0,79% | 4.902,00 |
| 16.08.2024 | 38,40 | 38,60 | 37,90 | 38,20 | -0,52% | 6.449,00 |
| 15.08.2024 | 38,10 | 38,70 | 37,00 | 38,40 | 1,32% | 6.855,00 |
| 14.08.2024 | 38,10 | 38,10 | 37,40 | 37,90 | 0,26% | 2.156,00 |
| 13.08.2024 | 38,00 | 38,30 | 37,60 | 37,80 | 0,00% | 4.469,00 |
| 12.08.2024 | 37,50 | 38,40 | 37,40 | 37,80 | 0,53% | 4.558,00 |
| 09.08.2024 | 37,40 | 38,20 | 36,50 | 37,60 | 1,08% | 4.781,00 |
| 08.08.2024 | 37,30 | 37,30 | 36,30 | 37,20 | 0,27% | 6.027,00 |
| 07.08.2024 | 37,00 | 37,40 | 36,30 | 37,10 | 1,64% | 6.256,00 |
| 06.08.2024 | 35,80 | 36,80 | 35,30 | 36,50 | 2,82% | 13.630,00 |
| 05.08.2024 | 36,00 | 36,00 | 34,50 | 35,50 | -5,08% | 22.995,00 |
| 02.08.2024 | 38,20 | 38,90 | 36,30 | 37,40 | -2,35% | 15.576,00 |
| 01.08.2024 | 39,40 | 39,70 | 38,30 | 38,30 | -2,79% | 4.269,00 |
| 31.07.2024 | 38,00 | 39,50 | 38,00 | 39,40 | 4,23% | 6.619,00 |
| 30.07.2024 | 38,20 | 38,50 | 37,70 | 37,80 | -0,53% | 3.361,00 |
| 29.07.2024 | 39,40 | 39,40 | 37,80 | 38,00 | -4,28% | 6.926,00 |
| 26.07.2024 | 39,00 | 40,20 | 39,00 | 39,70 | 1,28% | 5.951,00 |
| 25.07.2024 | 39,50 | 39,50 | 38,70 | 39,20 | -0,51% | 4.616,00 |
| 24.07.2024 | 40,00 | 40,00 | 38,60 | 39,40 | -1,25% | 4.623,00 |
| 23.07.2024 | 41,70 | 41,70 | 39,80 | 39,90 | -4,09% | 7.049,00 |
| 22.07.2024 | 40,40 | 42,20 | 39,90 | 41,60 | 4,00% | 12.169,00 |
| 19.07.2024 | 39,70 | 40,40 | 39,50 | 40,00 | 0,50% | 11.289,00 |
| 18.07.2024 | 39,60 | 40,80 | 39,60 | 39,80 | -1,00% | 2.679,00 |
| 17.07.2024 | 39,40 | 40,40 | 39,00 | 40,20 | 2,29% | 10.224,00 |
| 16.07.2024 | 38,40 | 39,70 | 38,40 | 39,30 | 1,81% | 14.817,00 |
| 15.07.2024 | 38,60 | 38,80 | 38,30 | 38,60 | -0,26% | 2.270,00 |
| 12.07.2024 | 38,30 | 38,90 | 38,00 | 38,70 | 1,04% | 4.232,00 |
| 11.07.2024 | 38,60 | 38,80 | 37,60 | 38,30 | 0,00% | 4.794,00 |
| 10.07.2024 | 38,80 | 39,00 | 38,10 | 38,30 | -1,29% | 5.820,00 |
| 09.07.2024 | 39,50 | 39,50 | 38,60 | 38,80 | -0,51% | 3.204,00 |
| 08.07.2024 | 38,80 | 39,20 | 38,00 | 39,00 | 0,26% | 11.057,00 |
| 05.07.2024 | 38,60 | 39,80 | 38,60 | 38,90 | 0,00% | 4.837,00 |