34,500€
-1,43%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 04.07.2024 | 39,10 | 39,60 | 38,70 | 38,90 | 0,00% | 3.640,00 |
| 03.07.2024 | 39,70 | 39,80 | 38,80 | 38,90 | -1,52% | 5.747,00 |
| 02.07.2024 | 39,30 | 39,70 | 38,80 | 39,50 | 1,28% | 6.234,00 |
| 01.07.2024 | 39,00 | 39,30 | 38,50 | 39,00 | 1,04% | 7.033,00 |
| 28.06.2024 | 37,70 | 39,00 | 37,50 | 38,60 | 2,39% | 4.573,00 |
| 27.06.2024 | 38,00 | 38,10 | 37,40 | 37,70 | -0,79% | 7.975,00 |
| 26.06.2024 | 37,70 | 38,70 | 37,50 | 38,00 | 0,26% | 8.224,00 |
| 25.06.2024 | 37,00 | 39,20 | 36,90 | 37,90 | 3,27% | 12.625,00 |
| 24.06.2024 | 36,40 | 36,80 | 36,20 | 36,70 | 1,10% | 4.718,00 |
| 21.06.2024 | 36,90 | 37,50 | 36,10 | 36,30 | -2,16% | 10.827,00 |
| 20.06.2024 | 35,90 | 37,30 | 35,80 | 37,10 | 3,63% | 9.822,00 |
| 19.06.2024 | 35,60 | 37,30 | 35,60 | 35,80 | -3,24% | 15.095,00 |
| 18.06.2024 | 36,90 | 37,00 | 36,20 | 37,00 | 1,37% | 11.679,00 |
| 17.06.2024 | 36,30 | 36,70 | 36,10 | 36,50 | -0,27% | 6.223,00 |
| 14.06.2024 | 37,20 | 37,20 | 36,50 | 36,60 | -1,61% | 9.238,00 |
| 13.06.2024 | 38,30 | 38,40 | 37,20 | 37,20 | -3,12% | 10.737,00 |
| 12.06.2024 | 37,80 | 38,70 | 37,40 | 38,40 | 1,86% | 4.932,00 |
| 11.06.2024 | 38,20 | 38,40 | 37,60 | 37,70 | -1,82% | 5.543,00 |
| 10.06.2024 | 37,90 | 38,40 | 37,60 | 38,40 | 1,05% | 5.906,00 |
| 07.06.2024 | 38,60 | 38,80 | 38,00 | 38,00 | -1,55% | 5.622,00 |
| 06.06.2024 | 38,40 | 38,60 | 37,70 | 38,60 | 1,58% | 5.349,00 |
| 05.06.2024 | 38,50 | 38,50 | 37,30 | 38,00 | 0,00% | 14.388,00 |
| 04.06.2024 | 39,40 | 39,40 | 37,50 | 38,00 | -2,81% | 13.315,00 |
| 03.06.2024 | 38,30 | 40,00 | 38,30 | 39,10 | 1,82% | 27.567,00 |
| 31.05.2024 | 39,50 | 39,50 | 38,10 | 38,40 | -2,78% | 14.201,00 |
| 30.05.2024 | 40,00 | 40,20 | 39,50 | 39,50 | -1,00% | 7.487,00 |
| 29.05.2024 | 39,90 | 40,90 | 39,70 | 39,90 | 0,25% | 12.092,00 |
| 28.05.2024 | 39,80 | 40,20 | 39,70 | 39,80 | -0,25% | 2.885,00 |
| 27.05.2024 | 40,10 | 40,20 | 39,80 | 39,90 | -1,24% | 9.655,00 |
| 24.05.2024 | 40,00 | 40,70 | 40,00 | 40,40 | 0,00% | 4.361,00 |
| 23.05.2024 | 40,30 | 40,70 | 40,20 | 40,40 | -0,25% | 6.247,00 |
| 22.05.2024 | 41,00 | 41,20 | 40,30 | 40,50 | -1,46% | 6.013,00 |
| 21.05.2024 | 41,40 | 41,70 | 41,00 | 41,10 | -0,24% | 5.651,00 |
| 20.05.2024 | 41,60 | 41,80 | 41,20 | 41,20 | -0,48% | 2.640,00 |
| 17.05.2024 | 41,50 | 42,00 | 41,10 | 41,40 | -0,24% | 4.549,00 |
| 16.05.2024 | 41,40 | 41,90 | 41,00 | 41,50 | 0,00% | 8.423,00 |
| 15.05.2024 | 42,80 | 43,00 | 40,60 | 41,50 | -3,26% | 16.810,00 |
| 14.05.2024 | 43,50 | 44,00 | 42,70 | 42,90 | -1,61% | 10.822,00 |
| 13.05.2024 | 43,00 | 44,20 | 42,10 | 43,60 | 2,35% | 21.151,00 |
| 10.05.2024 | 43,20 | 44,00 | 42,60 | 42,60 | -2,07% | 3.351,00 |
| 09.05.2024 | 43,90 | 44,00 | 43,20 | 43,50 | -0,46% | 3.687,00 |
| 08.05.2024 | 43,20 | 43,80 | 42,90 | 43,70 | 1,63% | 10.191,00 |
| 07.05.2024 | 42,90 | 43,40 | 42,50 | 43,00 | -0,23% | 7.113,00 |
| 06.05.2024 | 42,70 | 43,40 | 42,00 | 43,10 | 1,17% | 17.133,00 |
| 03.05.2024 | 43,00 | 43,50 | 42,00 | 42,60 | -2,29% | 11.108,00 |
| 02.05.2024 | 43,80 | 44,20 | 43,00 | 43,60 | -0,46% | 7.799,00 |
| 30.04.2024 | 44,70 | 44,80 | 43,70 | 43,80 | -1,79% | 12.901,00 |
| 29.04.2024 | 45,00 | 45,00 | 44,00 | 44,60 | -0,67% | 19.588,00 |
| 26.04.2024 | 42,40 | 45,00 | 42,10 | 44,90 | 5,90% | 30.380,00 |
| 25.04.2024 | 43,50 | 43,70 | 41,40 | 42,40 | -1,85% | 15.789,00 |
| 24.04.2024 | 44,20 | 44,50 | 42,30 | 43,20 | -2,04% | 15.228,00 |
| 23.04.2024 | 44,70 | 45,10 | 43,10 | 44,10 | 0,00% | 27.220,00 |
| 22.04.2024 | 42,90 | 44,50 | 42,60 | 44,10 | 3,76% | 35.725,00 |
| 19.04.2024 | 41,70 | 42,70 | 41,70 | 42,50 | 1,92% | 23.506,00 |