45,400€
-0,33%
Echtzeit-Aktienkurs Deutsche Rohstoff AG
Bid:
Ask:
Aktienkurse zur Deutsche Rohstoff AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 45,95 | 46,35 | 45,00 | 45,35 | -0,44% | 12.129,00 |
| 06.11.2025 | 45,70 | 46,05 | 45,15 | 45,55 | 0,55% | 6.678,00 |
| 05.11.2025 | 45,70 | 46,00 | 44,95 | 45,30 | -1,20% | 13.183,00 |
| 04.11.2025 | 48,00 | 48,00 | 45,55 | 45,85 | -4,58% | 16.560,00 |
| 03.11.2025 | 48,65 | 49,45 | 47,75 | 48,05 | 1,16% | 11.807,00 |
| 31.10.2025 | 47,95 | 48,00 | 46,60 | 47,50 | 0,11% | 5.990,00 |
| 30.10.2025 | 47,80 | 48,00 | 47,25 | 47,45 | -0,73% | 6.497,00 |
| 29.10.2025 | 48,10 | 48,55 | 47,30 | 47,80 | -0,42% | 11.444,00 |
| 28.10.2025 | 46,45 | 48,00 | 46,20 | 48,00 | 3,23% | 15.771,00 |
| 27.10.2025 | 49,60 | 49,95 | 46,00 | 46,50 | -6,34% | 30.131,00 |
| 24.10.2025 | 50,10 | 50,50 | 49,35 | 49,65 | -0,10% | 8.498,00 |
| 23.10.2025 | 49,65 | 50,90 | 49,25 | 49,70 | 1,43% | 22.718,00 |
| 22.10.2025 | 50,10 | 50,80 | 48,95 | 49,00 | -1,90% | 17.098,00 |
| 21.10.2025 | 50,90 | 51,30 | 49,15 | 49,95 | -1,48% | 14.941,00 |
| 20.10.2025 | 49,90 | 52,00 | 49,70 | 50,70 | 2,94% | 17.608,00 |
| 17.10.2025 | 51,50 | 52,00 | 49,00 | 49,25 | -9,47% | 37.655,00 |
| 16.10.2025 | 55,00 | 55,10 | 53,20 | 54,40 | -1,63% | 13.402,00 |
| 15.10.2025 | 54,80 | 55,70 | 54,00 | 55,30 | 3,17% | 43.539,00 |
| 14.10.2025 | 52,50 | 53,80 | 51,40 | 53,60 | 0,00% | 42.490,00 |
| 13.10.2025 | 48,20 | 53,70 | 48,05 | 53,60 | 10,63% | 54.715,00 |
| 10.10.2025 | 48,55 | 50,50 | 47,75 | 48,45 | -0,92% | 24.689,00 |
| 09.10.2025 | 48,75 | 49,90 | 48,55 | 48,90 | 1,56% | 17.327,00 |
| 08.10.2025 | 47,75 | 48,80 | 47,45 | 48,15 | 1,16% | 13.071,00 |
| 07.10.2025 | 46,10 | 49,45 | 46,10 | 47,60 | 2,48% | 23.128,00 |
| 06.10.2025 | 46,35 | 46,80 | 45,70 | 46,45 | 1,86% | 13.717,00 |
| 03.10.2025 | 44,60 | 46,00 | 44,05 | 45,60 | 3,05% | 27.979,00 |
| 02.10.2025 | 46,10 | 46,50 | 43,90 | 44,25 | -4,74% | 21.603,00 |
| 01.10.2025 | 47,10 | 47,45 | 46,00 | 46,45 | -1,80% | 8.694,00 |
| 30.09.2025 | 47,05 | 47,40 | 46,50 | 47,30 | -0,11% | 8.571,00 |
| 29.09.2025 | 46,80 | 47,45 | 46,55 | 47,35 | 0,32% | 20.424,00 |
| 26.09.2025 | 44,30 | 47,80 | 44,00 | 47,20 | 6,79% | 26.820,00 |
| 25.09.2025 | 44,10 | 44,60 | 43,45 | 44,20 | -0,56% | 20.819,00 |
| 24.09.2025 | 41,00 | 44,45 | 40,70 | 44,45 | 8,15% | 23.375,00 |
| 23.09.2025 | 39,95 | 41,25 | 39,95 | 41,10 | 2,88% | 10.576,00 |
| 22.09.2025 | 39,50 | 40,10 | 39,05 | 39,95 | 0,50% | 11.225,00 |
| 19.09.2025 | 39,10 | 39,80 | 39,10 | 39,75 | 1,02% | 7.006,00 |
| 18.09.2025 | 39,90 | 40,05 | 39,30 | 39,35 | -0,63% | 7.404,00 |
| 17.09.2025 | 40,25 | 40,25 | 39,50 | 39,60 | -1,37% | 7.335,00 |
| 16.09.2025 | 39,95 | 40,55 | 39,20 | 40,15 | 1,13% | 16.806,00 |
| 15.09.2025 | 40,00 | 40,35 | 39,65 | 39,70 | -1,12% | 5.362,00 |
| 12.09.2025 | 39,75 | 40,60 | 39,70 | 40,15 | 1,65% | 23.038,00 |
| 09.09.2025 | 39,50 | 39,70 | 39,50 | 39,50 | -1,13% | 847,00 |
| 05.09.2025 | 39,95 | 40,60 | 39,65 | 39,95 | 0,63% | 13.322,00 |
| 04.09.2025 | 39,25 | 39,70 | 39,00 | 39,70 | 1,40% | 8.339,00 |
| 03.09.2025 | 39,45 | 39,95 | 39,15 | 39,15 | 0,64% | 7.809,00 |
| 02.09.2025 | 39,80 | 39,80 | 38,85 | 38,90 | -1,64% | 5.944,00 |
| 01.09.2025 | 40,85 | 40,85 | 39,15 | 39,55 | -2,22% | 7.020,00 |
| 29.08.2025 | 40,70 | 41,20 | 40,20 | 40,45 | -0,25% | 29.097,00 |
| 28.08.2025 | 40,15 | 40,55 | 39,65 | 40,55 | 1,50% | 9.431,00 |
| 27.08.2025 | 40,00 | 40,20 | 39,60 | 39,95 | -0,12% | 6.116,00 |
| 26.08.2025 | 39,60 | 41,00 | 39,20 | 40,00 | 1,39% | 22.358,00 |
| 25.08.2025 | 39,00 | 39,85 | 39,00 | 39,45 | -0,25% | 9.282,00 |
| 22.08.2025 | 39,60 | 39,65 | 39,05 | 39,55 | 0,00% | 7.457,00 |
| 21.08.2025 | 39,40 | 39,65 | 39,05 | 39,55 | 1,02% | 13.595,00 |
| 20.08.2025 | 38,50 | 39,70 | 38,20 | 39,15 | 2,22% | 11.018,00 |
| 19.08.2025 | 39,00 | 39,40 | 38,25 | 38,30 | -1,03% | 6.562,00 |
| 18.08.2025 | 39,35 | 39,35 | 38,60 | 38,70 | -0,77% | 6.755,00 |
| 15.08.2025 | 38,80 | 39,50 | 38,80 | 39,00 | 0,00% | 3.457,00 |
| 14.08.2025 | 39,00 | 39,25 | 38,10 | 39,00 | -1,64% | 8.868,00 |
| 13.08.2025 | 40,40 | 40,40 | 39,45 | 39,65 | -0,75% | 6.721,00 |
| 12.08.2025 | 38,55 | 40,45 | 38,55 | 39,95 | 3,77% | 16.106,00 |
| 11.08.2025 | 40,35 | 40,45 | 37,90 | 38,50 | -6,33% | 20.921,00 |
| 08.08.2025 | 41,00 | 41,30 | 40,60 | 41,10 | 0,12% | 7.303,00 |
| 07.08.2025 | 41,40 | 41,80 | 40,80 | 41,05 | -0,12% | 8.797,00 |
| 06.08.2025 | 41,80 | 41,80 | 41,05 | 41,10 | -0,36% | 3.184,00 |
| 05.08.2025 | 40,25 | 41,80 | 40,25 | 41,25 | 1,35% | 7.562,00 |
| 04.08.2025 | 40,85 | 41,35 | 40,25 | 40,70 | 1,88% | 9.807,00 |
| 01.08.2025 | 40,80 | 40,80 | 39,60 | 39,95 | -1,11% | 7.208,00 |
| 31.07.2025 | 41,00 | 41,10 | 40,40 | 40,40 | -0,49% | 6.570,00 |
| 30.07.2025 | 41,85 | 42,20 | 40,40 | 40,60 | -1,69% | 13.382,00 |
| 29.07.2025 | 40,35 | 41,45 | 40,20 | 41,30 | 1,47% | 12.563,00 |
| 28.07.2025 | 39,50 | 40,80 | 39,15 | 40,70 | 3,04% | 19.895,00 |
| 25.07.2025 | 40,05 | 40,50 | 39,30 | 39,50 | -2,23% | 6.484,00 |
| 24.07.2025 | 40,70 | 41,00 | 40,00 | 40,40 | -0,12% | 13.020,00 |
| 23.07.2025 | 40,50 | 40,70 | 40,35 | 40,45 | -0,61% | 7.399,00 |
| 22.07.2025 | 41,35 | 41,35 | 40,50 | 40,70 | -1,21% | 8.803,00 |
| 21.07.2025 | 42,00 | 42,50 | 41,20 | 41,20 | -1,90% | 15.503,00 |
| 18.07.2025 | 41,95 | 42,95 | 41,20 | 42,00 | 0,48% | 18.126,00 |
| 17.07.2025 | 41,65 | 42,15 | 41,20 | 41,80 | 0,60% | 5.076,00 |
| 16.07.2025 | 42,20 | 42,35 | 41,55 | 41,55 | -2,69% | 7.935,00 |
| 15.07.2025 | 43,10 | 43,10 | 42,15 | 42,70 | 0,59% | 10.976,00 |
| 14.07.2025 | 42,75 | 42,95 | 42,15 | 42,45 | -0,35% | 8.162,00 |
| 11.07.2025 | 41,95 | 42,80 | 41,75 | 42,60 | 0,47% | 10.302,00 |
| 10.07.2025 | 41,65 | 42,85 | 41,50 | 42,40 | 1,68% | 18.553,00 |
| 09.07.2025 | 41,15 | 41,90 | 40,85 | 41,70 | 0,12% | 19.136,00 |
| 08.07.2025 | 39,80 | 41,65 | 39,45 | 41,65 | 5,44% | 34.217,00 |
| 07.07.2025 | 37,80 | 39,50 | 37,70 | 39,50 | 4,22% | 21.991,00 |
| 04.07.2025 | 38,90 | 38,90 | 37,85 | 37,90 | -2,07% | 5.270,00 |
| 03.07.2025 | 38,80 | 39,05 | 38,40 | 38,70 | 0,13% | 3.466,00 |
| 02.07.2025 | 38,75 | 39,30 | 38,55 | 38,65 | 0,26% | 5.625,00 |
| 01.07.2025 | 38,75 | 39,10 | 38,45 | 38,55 | -0,26% | 11.457,00 |
| 30.06.2025 | 38,90 | 39,20 | 38,35 | 38,65 | -0,39% | 15.762,00 |
| 27.06.2025 | 37,15 | 38,80 | 37,15 | 38,80 | 4,16% | 20.674,00 |
| 26.06.2025 | 36,60 | 37,50 | 36,50 | 37,25 | 2,62% | 11.677,00 |
| 25.06.2025 | 35,75 | 36,65 | 35,75 | 36,30 | 0,41% | 8.601,00 |
| 24.06.2025 | 37,75 | 37,75 | 35,90 | 36,15 | -4,62% | 20.791,00 |
| 23.06.2025 | 37,80 | 39,00 | 37,80 | 37,90 | 1,20% | 16.045,00 |
| 20.06.2025 | 38,00 | 38,10 | 37,30 | 37,45 | -0,66% | 6.880,00 |
| 19.06.2025 | 37,65 | 37,95 | 37,10 | 37,70 | 0,00% | 7.531,00 |
| 18.06.2025 | 38,05 | 38,55 | 37,40 | 37,70 | -5,63% | 14.726,00 |