36,500€
0,27%
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 |
|---|---|---|---|---|---|---|
| 02.04.2025 | 36,40 | 36,50 | 36,10 | 36,50 | 0,27% | 2.448,00 |
| 01.04.2025 | 36,70 | 36,70 | 36,40 | 36,40 | 0,83% | 2.791,00 |
| 31.03.2025 | 35,80 | 36,20 | 35,80 | 36,10 | 0,28% | 3.057,00 |
| 28.03.2025 | 36,90 | 37,00 | 36,00 | 36,00 | -2,17% | 5.030,00 |
| 27.03.2025 | 36,50 | 37,00 | 36,50 | 36,80 | -0,27% | 1.421,00 |
| 26.03.2025 | 36,80 | 37,00 | 36,60 | 36,90 | 0,82% | 4.977,00 |
| 25.03.2025 | 36,90 | 36,90 | 36,20 | 36,60 | 0,27% | 770,00 |
| 24.03.2025 | 36,80 | 37,00 | 36,50 | 36,50 | -0,54% | 3.156,00 |
| 21.03.2025 | 36,90 | 37,00 | 36,10 | 36,70 | -0,27% | 3.086,00 |
| 20.03.2025 | 38,30 | 38,40 | 36,50 | 36,80 | -3,16% | 8.128,00 |
| 19.03.2025 | 36,90 | 38,50 | 36,90 | 38,00 | 4,97% | 10.651,00 |
| 18.03.2025 | 35,90 | 37,10 | 35,70 | 36,20 | 2,26% | 10.086,00 |
| 17.03.2025 | 36,30 | 36,50 | 35,20 | 35,40 | -2,48% | 5.947,00 |
| 14.03.2025 | 36,30 | 36,90 | 35,70 | 36,30 | 1,11% | 3.272,00 |
| 13.03.2025 | 36,20 | 36,30 | 35,70 | 35,90 | 0,00% | 1.505,00 |
| 12.03.2025 | 35,90 | 36,00 | 35,60 | 35,90 | 1,70% | 3.411,00 |
| 11.03.2025 | 35,20 | 35,80 | 35,00 | 35,30 | 0,57% | 4.917,00 |
| 10.03.2025 | 37,20 | 37,20 | 35,00 | 35,10 | -4,62% | 7.145,00 |
| 07.03.2025 | 36,40 | 36,90 | 36,10 | 36,80 | 0,82% | 6.907,00 |
| 06.03.2025 | 35,20 | 37,30 | 35,00 | 36,50 | 5,49% | 16.043,00 |
| 05.03.2025 | 35,10 | 36,40 | 34,40 | 34,60 | -1,42% | 12.590,00 |
| 04.03.2025 | 37,50 | 37,50 | 35,00 | 35,10 | -6,65% | 10.308,00 |
| 03.03.2025 | 37,70 | 38,00 | 37,50 | 37,60 | 0,00% | 3.832,00 |
| 28.02.2025 | 38,40 | 38,40 | 37,50 | 37,60 | -3,59% | 8.189,00 |
| 27.02.2025 | 38,40 | 39,00 | 38,40 | 39,00 | 1,30% | 2.032,00 |
| 26.02.2025 | 38,70 | 38,80 | 38,30 | 38,50 | 0,00% | 2.458,00 |
| 25.02.2025 | 38,70 | 39,70 | 38,50 | 38,50 | -0,52% | 5.194,00 |
| 24.02.2025 | 38,80 | 39,00 | 38,40 | 38,70 | 0,26% | 2.193,00 |
| 21.02.2025 | 39,20 | 39,30 | 38,60 | 38,60 | -1,78% | 4.510,00 |
| 20.02.2025 | 38,40 | 39,50 | 38,20 | 39,30 | 3,42% | 4.315,00 |
| 19.02.2025 | 38,90 | 39,60 | 38,00 | 38,00 | -2,06% | 9.172,00 |
| 18.02.2025 | 38,80 | 39,20 | 38,60 | 38,80 | 0,00% | 3.714,00 |
| 17.02.2025 | 38,80 | 39,00 | 38,30 | 38,80 | -0,26% | 9.733,00 |
| 14.02.2025 | 39,00 | 39,60 | 38,90 | 38,90 | 0,26% | 5.356,00 |
| 13.02.2025 | 39,00 | 39,20 | 38,50 | 38,80 | -1,27% | 6.868,00 |
| 12.02.2025 | 39,80 | 39,90 | 38,80 | 39,30 | -0,76% | 7.263,00 |
| 11.02.2025 | 40,20 | 40,20 | 39,50 | 39,60 | -0,75% | 10.436,00 |
| 10.02.2025 | 36,90 | 40,00 | 36,90 | 39,90 | 9,62% | 30.380,00 |
| 07.02.2025 | 36,80 | 37,20 | 36,00 | 36,40 | 0,00% | 4.730,00 |
| 06.02.2025 | 36,00 | 37,20 | 36,00 | 36,40 | 1,68% | 8.565,00 |
| 05.02.2025 | 35,70 | 36,20 | 35,30 | 35,80 | 1,13% | 7.252,00 |
| 04.02.2025 | 35,90 | 35,90 | 34,50 | 35,40 | -0,56% | 5.247,00 |
| 03.02.2025 | 34,90 | 35,90 | 34,50 | 35,60 | -0,28% | 4.505,00 |
| 31.01.2025 | 36,00 | 36,40 | 34,70 | 35,70 | -0,28% | 6.496,00 |
| 30.01.2025 | 34,70 | 36,20 | 34,30 | 35,80 | 3,77% | 7.263,00 |
| 29.01.2025 | 34,50 | 34,80 | 34,10 | 34,50 | 0,29% | 3.649,00 |
| 28.01.2025 | 34,20 | 34,50 | 34,00 | 34,40 | -0,29% | 2.934,00 |
| 27.01.2025 | 35,20 | 35,20 | 34,10 | 34,50 | -3,09% | 8.295,00 |
| 24.01.2025 | 37,00 | 37,00 | 35,40 | 35,60 | -3,00% | 4.375,00 |
| 23.01.2025 | 37,40 | 37,40 | 36,10 | 36,70 | -1,34% | 9.023,00 |
| 22.01.2025 | 37,50 | 38,30 | 37,20 | 37,20 | -1,59% | 5.469,00 |
| 21.01.2025 | 38,30 | 38,60 | 37,40 | 37,80 | -0,79% | 14.410,00 |
| 20.01.2025 | 37,20 | 38,30 | 37,00 | 38,10 | 3,53% | 7.840,00 |
| 17.01.2025 | 36,40 | 37,70 | 36,40 | 36,80 | 0,27% | 5.629,00 |
| 16.01.2025 | 36,20 | 37,00 | 36,20 | 36,70 | 1,38% | 10.407,00 |
| 15.01.2025 | 35,90 | 36,50 | 35,80 | 36,20 | 1,69% | 1.552,00 |
| 14.01.2025 | 35,00 | 36,40 | 35,00 | 35,60 | 1,42% | 2.263,00 |
| 13.01.2025 | 35,60 | 35,70 | 34,90 | 35,10 | -0,85% | 4.257,00 |
| 10.01.2025 | 34,10 | 35,70 | 34,10 | 35,40 | 3,81% | 11.641,00 |
| 09.01.2025 | 34,30 | 34,30 | 33,80 | 34,10 | 0,00% | 1.725,00 |
| 08.01.2025 | 34,70 | 34,70 | 34,00 | 34,10 | -0,58% | 2.089,00 |
| 07.01.2025 | 34,80 | 35,00 | 34,30 | 34,30 | -1,44% | 5.485,00 |
| 06.01.2025 | 34,50 | 34,80 | 34,30 | 34,80 | 0,00% | 2.642,00 |
| 03.01.2025 | 34,20 | 34,80 | 34,20 | 34,80 | 2,65% | 1.571,00 |
| 02.01.2025 | 32,20 | 34,70 | 32,20 | 33,90 | 5,61% | 11.720,00 |
| 30.12.2024 | 32,20 | 32,30 | 31,20 | 32,10 | -0,31% | 4.059,00 |
| 27.12.2024 | 31,80 | 32,40 | 31,70 | 32,20 | 3,21% | 3.418,00 |
| 23.12.2024 | 32,00 | 32,00 | 31,00 | 31,20 | -2,19% | 5.209,00 |
| 20.12.2024 | 31,80 | 32,30 | 31,50 | 31,90 | -1,54% | 7.032,00 |
| 19.12.2024 | 33,20 | 33,20 | 32,40 | 32,40 | -1,22% | 3.432,00 |
| 18.12.2024 | 32,80 | 33,10 | 32,30 | 32,80 | 1,55% | 5.771,00 |
| 17.12.2024 | 33,00 | 33,00 | 32,30 | 32,30 | -1,82% | 10.520,00 |
| 16.12.2024 | 32,80 | 33,00 | 31,90 | 32,90 | 3,79% | 7.690,00 |
| 13.12.2024 | 31,70 | 32,40 | 31,50 | 31,70 | 0,00% | 8.658,00 |
| 12.12.2024 | 32,20 | 32,30 | 31,70 | 31,70 | -1,55% | 6.342,00 |
| 11.12.2024 | 32,50 | 32,60 | 31,90 | 32,20 | -0,62% | 4.021,00 |
| 10.12.2024 | 32,00 | 32,50 | 32,00 | 32,40 | 1,89% | 5.374,00 |
| 09.12.2024 | 32,30 | 33,10 | 31,40 | 31,80 | -0,31% | 14.973,00 |
| 06.12.2024 | 32,10 | 32,80 | 31,80 | 31,90 | -2,15% | 8.565,00 |
| 05.12.2024 | 33,00 | 33,30 | 32,60 | 32,60 | -2,40% | 1.528,00 |
| 04.12.2024 | 33,00 | 33,90 | 32,60 | 33,40 | 1,52% | 7.293,00 |
| 03.12.2024 | 33,20 | 33,40 | 32,80 | 32,90 | -0,60% | 7.803,00 |
| 02.12.2024 | 33,50 | 33,70 | 33,10 | 33,10 | -0,60% | 7.331,00 |
| 29.11.2024 | 34,00 | 34,10 | 33,10 | 33,30 | -0,30% | 3.826,00 |
| 28.11.2024 | 34,30 | 34,40 | 33,40 | 33,40 | -2,34% | 5.459,00 |
| 27.11.2024 | 34,40 | 34,80 | 33,90 | 34,20 | -0,87% | 4.544,00 |
| 26.11.2024 | 33,70 | 34,60 | 33,60 | 34,50 | 2,99% | 4.339,00 |
| 25.11.2024 | 34,20 | 34,60 | 33,20 | 33,50 | -1,76% | 7.527,00 |
| 22.11.2024 | 34,30 | 34,40 | 33,40 | 34,10 | 1,19% | 10.280,00 |
| 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 |