Echtzeit-Aktienkurs Deutsche Rohstoff AG
Bid:
Ask:
Aktienkurse zur Deutsche Rohstoff AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
18.04.2024 | 40,80 | 41,80 | 40,80 | 41,70 | 2,96% | 22.315,00 |
17.04.2024 | 40,00 | 41,00 | 39,80 | 40,50 | 2,27% | 20.549,00 |
16.04.2024 | 40,50 | 40,50 | 39,10 | 39,60 | -2,94% | 13.846,00 |
15.04.2024 | 40,00 | 41,00 | 39,60 | 40,80 | 2,00% | 13.911,00 |
12.04.2024 | 40,50 | 41,00 | 39,50 | 40,00 | -0,99% | 16.828,00 |
11.04.2024 | 39,50 | 40,60 | 39,00 | 40,40 | 3,06% | 30.283,00 |
10.04.2024 | 37,70 | 39,80 | 37,40 | 39,20 | 3,70% | 25.507,00 |
09.04.2024 | 37,10 | 38,00 | 37,00 | 37,80 | 2,16% | 8.780,00 |
08.04.2024 | 37,00 | 37,80 | 37,00 | 37,00 | -0,80% | 7.587,00 |
05.04.2024 | 35,80 | 37,30 | 35,40 | 37,30 | 3,90% | 15.180,00 |
04.04.2024 | 35,50 | 36,00 | 35,50 | 35,90 | 1,13% | 5.209,00 |
03.04.2024 | 35,00 | 35,50 | 34,20 | 35,50 | 1,43% | 8.410,00 |
02.04.2024 | 34,00 | 35,20 | 34,00 | 35,00 | 2,49% | 4.559,00 |
28.03.2024 | 33,90 | 34,40 | 33,55 | 34,15 | 1,04% | 6.685,00 |
27.03.2024 | 34,15 | 34,45 | 33,75 | 33,80 | -1,46% | 4.625,00 |
26.03.2024 | 34,45 | 34,90 | 34,15 | 34,30 | -1,01% | 4.525,00 |
25.03.2024 | 34,85 | 34,85 | 34,15 | 34,65 | -0,43% | 2.122,00 |
22.03.2024 | 34,25 | 35,00 | 34,25 | 34,80 | 1,46% | 4.037,00 |
21.03.2024 | 35,40 | 35,45 | 33,80 | 34,30 | -2,70% | 9.397,00 |
20.03.2024 | 35,05 | 35,45 | 35,05 | 35,25 | -0,56% | 949,00 |
19.03.2024 | 35,20 | 35,45 | 35,20 | 35,45 | 0,85% | 4.662,00 |
18.03.2024 | 35,40 | 35,70 | 35,10 | 35,15 | -0,57% | 8.662,00 |
15.03.2024 | 34,65 | 35,35 | 34,60 | 35,35 | 2,46% | 7.715,00 |
14.03.2024 | 34,50 | 34,70 | 34,00 | 34,50 | 0,15% | 10.364,00 |
13.03.2024 | 34,00 | 34,65 | 33,85 | 34,45 | 1,32% | 4.056,00 |
12.03.2024 | 33,95 | 34,15 | 33,65 | 34,00 | 1,04% | 6.564,00 |
11.03.2024 | 33,85 | 34,30 | 33,55 | 33,65 | -1,61% | 3.819,00 |
08.03.2024 | 34,15 | 34,90 | 34,05 | 34,20 | 0,88% | 8.724,00 |
07.03.2024 | 32,95 | 34,10 | 32,95 | 33,90 | 2,26% | 6.612,00 |
06.03.2024 | 33,05 | 33,40 | 32,50 | 33,15 | 1,69% | 12.836,00 |
05.03.2024 | 32,05 | 33,10 | 31,95 | 32,60 | 1,40% | 15.970,00 |
04.03.2024 | 32,05 | 32,30 | 31,65 | 32,15 | 0,94% | 3.113,00 |
01.03.2024 | 31,20 | 31,95 | 31,20 | 31,85 | 2,58% | 5.346,00 |
29.02.2024 | 31,15 | 31,25 | 30,95 | 31,05 | -1,58% | 4.702,00 |
28.02.2024 | 31,00 | 31,80 | 31,00 | 31,55 | 1,77% | 16.195,00 |
27.02.2024 | 30,45 | 31,00 | 30,40 | 31,00 | 2,48% | 6.347,00 |
26.02.2024 | 30,35 | 30,35 | 29,90 | 30,25 | -0,98% | 4.652,00 |
23.02.2024 | 30,75 | 30,80 | 30,45 | 30,55 | 0,16% | 4.199,00 |
22.02.2024 | 31,15 | 31,15 | 30,50 | 30,50 | -1,45% | 6.897,00 |
21.02.2024 | 30,60 | 31,00 | 30,55 | 30,95 | 1,48% | 1.855,00 |
20.02.2024 | 30,70 | 30,80 | 30,50 | 30,50 | -0,97% | 1.142,00 |
19.02.2024 | 30,30 | 30,90 | 30,30 | 30,80 | 1,99% | 1.910,00 |
16.02.2024 | 29,70 | 30,35 | 29,65 | 30,20 | 0,33% | 4.561,00 |
15.02.2024 | 30,40 | 30,40 | 29,70 | 30,10 | -0,33% | 5.117,00 |
14.02.2024 | 29,85 | 30,40 | 29,70 | 30,20 | 1,00% | 3.864,00 |
13.02.2024 | 30,25 | 30,30 | 29,75 | 29,90 | -1,97% | 3.348,00 |
12.02.2024 | 30,10 | 30,75 | 30,00 | 30,50 | 0,33% | 4.572,00 |
09.02.2024 | 30,40 | 31,00 | 30,20 | 30,40 | 0,33% | 7.155,00 |
08.02.2024 | 30,30 | 30,40 | 30,00 | 30,30 | -0,16% | 4.313,00 |
07.02.2024 | 30,65 | 30,90 | 30,30 | 30,35 | -0,98% | 7.367,00 |
06.02.2024 | 30,55 | 31,10 | 30,50 | 30,65 | 0,49% | 3.180,00 |
05.02.2024 | 32,00 | 32,00 | 29,05 | 30,50 | -4,84% | 28.613,00 |
02.02.2024 | 32,00 | 32,35 | 31,80 | 32,05 | 1,26% | 6.538,00 |
01.02.2024 | 31,95 | 32,00 | 31,65 | 31,65 | -0,47% | 982,00 |
31.01.2024 | 31,90 | 32,05 | 31,60 | 31,80 | -1,09% | 12.677,00 |
30.01.2024 | 31,80 | 32,45 | 31,50 | 32,15 | 1,10% | 7.666,00 |
29.01.2024 | 32,20 | 32,60 | 31,65 | 31,80 | -0,93% | 3.980,00 |
26.01.2024 | 32,40 | 32,65 | 32,00 | 32,10 | -1,23% | 3.439,00 |
25.01.2024 | 32,40 | 32,60 | 32,40 | 32,50 | 1,56% | 2.948,00 |
24.01.2024 | 32,20 | 32,30 | 31,75 | 32,00 | 0,16% | 4.984,00 |
23.01.2024 | 31,80 | 32,15 | 31,80 | 31,95 | 0,16% | 888,00 |
22.01.2024 | 32,15 | 32,30 | 31,50 | 31,90 | -0,16% | 9.111,00 |
19.01.2024 | 32,00 | 32,30 | 31,85 | 31,95 | -0,31% | 3.641,00 |
18.01.2024 | 31,55 | 32,20 | 31,50 | 32,05 | 1,42% | 4.517,00 |
17.01.2024 | 31,80 | 31,95 | 31,50 | 31,60 | -1,25% | 9.319,00 |
16.01.2024 | 32,05 | 32,25 | 31,85 | 32,00 | 0,31% | 2.249,00 |
15.01.2024 | 32,70 | 32,70 | 31,70 | 31,90 | -2,30% | 11.950,00 |
12.01.2024 | 31,70 | 32,80 | 31,70 | 32,65 | 3,32% | 7.259,00 |
11.01.2024 | 31,80 | 31,90 | 31,50 | 31,60 | -1,25% | 4.967,00 |
10.01.2024 | 31,55 | 32,40 | 31,55 | 32,00 | 1,27% | 3.993,00 |
09.01.2024 | 31,70 | 32,25 | 31,50 | 31,60 | 0,00% | 4.506,00 |
08.01.2024 | 32,05 | 32,05 | 31,50 | 31,60 | -0,47% | 7.581,00 |
05.01.2024 | 32,00 | 32,30 | 31,60 | 31,75 | -1,40% | 3.445,00 |
04.01.2024 | 32,30 | 32,35 | 32,05 | 32,20 | -0,31% | 1.212,00 |
03.01.2024 | 32,30 | 32,35 | 31,50 | 32,30 | 0,47% | 7.467,00 |
02.01.2024 | 32,35 | 32,60 | 31,70 | 32,15 | -0,92% | 8.113,00 |
29.12.2023 | 32,15 | 32,75 | 32,10 | 32,45 | 0,15% | 2.325,00 |
28.12.2023 | 33,05 | 33,10 | 32,40 | 32,40 | -1,97% | 3.609,00 |
27.12.2023 | 33,00 | 33,45 | 32,70 | 33,05 | 0,30% | 4.954,00 |
22.12.2023 | 33,10 | 33,60 | 32,80 | 32,95 | -1,20% | 7.532,00 |
21.12.2023 | 33,45 | 34,10 | 33,20 | 33,35 | -0,30% | 6.361,00 |
20.12.2023 | 33,25 | 33,90 | 33,00 | 33,45 | 1,67% | 4.018,00 |
19.12.2023 | 32,60 | 33,50 | 32,60 | 32,90 | -0,45% | 3.027,00 |
18.12.2023 | 32,00 | 33,15 | 32,00 | 33,05 | 2,64% | 11.157,00 |
15.12.2023 | 32,35 | 32,50 | 31,95 | 32,20 | 0,47% | 8.400,00 |