45,500€
1,34%
Echtzeit-Aktienkurs Deutsche Rohstoff AG
Bid:
Ask:
Aktienkurse zur Deutsche Rohstoff AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 45,05 | 45,05 | 45,05 | 45,05 | 0,33% | - |
| 06.11.2025 | 44,90 | 44,90 | 44,90 | 44,90 | -0,11% | - |
| 05.11.2025 | 44,95 | 44,95 | 44,95 | 44,95 | -5,96% | - |
| 04.11.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,93% | - |
| 03.11.2025 | 47,85 | 49,00 | 47,85 | 48,25 | 2,12% | 125,00 |
| 31.10.2025 | 47,25 | 47,25 | 47,25 | 47,25 | 0,75% | - |
| 30.10.2025 | 47,20 | 47,20 | 46,90 | 46,90 | -1,57% | - |
| 29.10.2025 | 47,85 | 48,40 | 47,65 | 47,65 | 2,80% | 224,00 |
| 28.10.2025 | 46,35 | 46,35 | 46,35 | 46,35 | 0,98% | - |
| 27.10.2025 | 49,10 | 49,10 | 45,90 | 45,90 | -7,92% | 70,00 |
| 24.10.2025 | 49,90 | 49,90 | 49,85 | 49,85 | -0,10% | 210,00 |
| 23.10.2025 | 48,50 | 49,90 | 48,50 | 49,90 | 1,11% | 120,00 |
| 22.10.2025 | 49,35 | 49,35 | 49,35 | 49,35 | 0,20% | - |
| 21.10.2025 | 51,30 | 51,30 | 49,25 | 49,25 | -4,00% | 1,00 |
| 20.10.2025 | 50,30 | 51,30 | 50,30 | 51,30 | -0,58% | 210,00 |
| 17.10.2025 | 51,10 | 51,60 | 51,10 | 51,60 | -6,01% | 300,00 |
| 16.10.2025 | 54,80 | 54,90 | 54,80 | 54,90 | -0,18% | 40,00 |
| 15.10.2025 | 53,90 | 55,00 | 53,90 | 55,00 | 5,77% | 600,00 |
| 14.10.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 8,67% | 4,00 |
| 13.10.2025 | 47,85 | 47,85 | 47,85 | 47,85 | -3,43% | - |
| 10.10.2025 | 48,35 | 49,55 | 48,35 | 49,55 | 1,12% | 50,00 |
| 09.10.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,51% | 30,00 |
| 08.10.2025 | 47,45 | 48,75 | 47,45 | 48,75 | 0,72% | 10,00 |
| 07.10.2025 | 46,15 | 48,40 | 46,15 | 48,40 | 2,98% | 32,00 |
| 06.10.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 7,31% | 70,00 |
| 03.10.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -2,67% | - |
| 02.10.2025 | 46,00 | 46,45 | 43,50 | 45,00 | -3,23% | 1.270,00 |
| 01.10.2025 | 46,70 | 46,70 | 46,50 | 46,50 | -0,96% | 1.000,00 |
| 30.09.2025 | 47,65 | 47,65 | 46,95 | 46,95 | -1,26% | 71,00 |
| 29.09.2025 | 46,70 | 47,65 | 46,70 | 47,55 | 0,85% | 41,00 |
| 26.09.2025 | 43,55 | 47,15 | 43,55 | 47,15 | 7,53% | 778,00 |
| 25.09.2025 | 43,85 | 43,95 | 43,85 | 43,85 | 6,05% | 500,00 |
| 24.09.2025 | 40,45 | 41,35 | 40,45 | 41,35 | 0,85% | 13,00 |
| 23.09.2025 | 39,60 | 41,00 | 39,60 | 41,00 | 3,14% | 130,00 |
| 22.09.2025 | 39,75 | 39,75 | 39,75 | 39,75 | 1,02% | - |
| 19.09.2025 | 39,35 | 39,35 | 39,35 | 39,35 | -1,25% | - |
| 18.09.2025 | 39,35 | 39,85 | 39,35 | 39,85 | -0,75% | 300,00 |
| 17.09.2025 | 40,15 | 40,15 | 40,15 | 40,15 | 1,65% | - |
| 16.09.2025 | 39,50 | 39,50 | 39,50 | 39,50 | -0,63% | - |
| 15.09.2025 | 39,60 | 39,75 | 39,60 | 39,75 | 0,89% | - |
| 12.09.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -0,57% | 100,00 |
| 11.09.2025 | 40,15 | 40,15 | 39,50 | 39,63 | -0,69% | - |
| 10.09.2025 | 39,40 | 40,00 | 39,40 | 39,90 | 0,50% | 300,00 |
| 09.09.2025 | 39,60 | 39,90 | 39,33 | 39,70 | -1,43% | - |
| 08.09.2025 | 41,33 | 41,33 | 39,73 | 40,28 | 2,87% | 151,00 |
| 05.09.2025 | 39,15 | 39,15 | 39,15 | 39,15 | 1,29% | - |
| 04.09.2025 | 38,65 | 38,65 | 38,65 | 38,65 | -2,40% | - |
| 03.09.2025 | 38,65 | 39,60 | 38,65 | 39,60 | 1,02% | 50,00 |
| 02.09.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,97% | 30,00 |
| 01.09.2025 | 40,55 | 40,55 | 40,40 | 40,40 | -0,49% | 100,00 |
| 29.08.2025 | 40,00 | 40,80 | 40,00 | 40,60 | 2,40% | 275,00 |
| 28.08.2025 | 39,45 | 40,00 | 39,45 | 39,65 | -0,63% | 92,00 |
| 27.08.2025 | 39,60 | 39,90 | 39,60 | 39,90 | -0,62% | 23,00 |
| 26.08.2025 | 38,80 | 40,15 | 38,80 | 40,15 | 3,08% | 50,00 |
| 25.08.2025 | 38,95 | 38,95 | 38,95 | 38,95 | -1,27% | - |
| 22.08.2025 | 38,95 | 39,45 | 38,95 | 39,45 | 0,77% | 235,00 |
| 21.08.2025 | 39,15 | 39,15 | 39,15 | 39,15 | 2,62% | - |
| 20.08.2025 | 38,15 | 38,15 | 38,15 | 38,15 | -2,18% | - |
| 19.08.2025 | 38,25 | 39,00 | 38,25 | 39,00 | 2,09% | 35,00 |
| 18.08.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -2,92% | - |
| 15.08.2025 | 38,20 | 39,35 | 38,20 | 39,35 | 2,88% | 130,00 |
| 14.08.2025 | 39,40 | 39,40 | 38,25 | 38,25 | -3,53% | 250,00 |
| 13.08.2025 | 40,10 | 40,10 | 39,65 | 39,65 | 0,89% | 60,00 |
| 12.08.2025 | 38,45 | 39,30 | 38,45 | 39,30 | -0,88% | 70,00 |
| 11.08.2025 | 39,25 | 39,65 | 38,40 | 39,65 | -0,63% | 1.450,00 |
| 08.08.2025 | 40,45 | 40,45 | 39,90 | 39,90 | -2,44% | 800,00 |
| 07.08.2025 | 39,85 | 41,15 | 39,85 | 40,90 | -2,15% | 265,00 |
| 06.08.2025 | 40,75 | 41,80 | 40,75 | 41,80 | 0,60% | 24,00 |
| 05.08.2025 | 40,15 | 41,55 | 40,15 | 41,55 | 1,22% | 15,00 |
| 04.08.2025 | 39,75 | 41,05 | 39,75 | 41,05 | 3,40% | 1.700,00 |
| 01.08.2025 | 40,35 | 40,35 | 39,70 | 39,70 | -2,46% | 1.862,00 |
| 31.07.2025 | 40,50 | 40,70 | 40,50 | 40,70 | -0,37% | 40,00 |
| 30.07.2025 | 40,85 | 40,85 | 40,85 | 40,85 | 0,62% | - |
| 29.07.2025 | 40,00 | 40,60 | 40,00 | 40,60 | -0,12% | 8,00 |
| 28.07.2025 | 40,65 | 40,65 | 40,65 | 40,65 | 1,62% | 275,00 |
| 25.07.2025 | 39,85 | 40,00 | 39,85 | 40,00 | 0,50% | 97,00 |
| 24.07.2025 | 40,90 | 40,90 | 39,80 | 39,80 | 3,78% | 150,00 |
| 23.07.2025 | 38,35 | 38,35 | 38,35 | 38,35 | -5,66% | - |
| 22.07.2025 | 40,85 | 40,85 | 40,65 | 40,65 | -1,22% | 30,00 |
| 21.07.2025 | 41,15 | 41,15 | 41,15 | 41,15 | 0,12% | - |
| 18.07.2025 | 41,20 | 42,80 | 41,10 | 41,10 | -1,67% | 420,00 |
| 17.07.2025 | 40,95 | 41,80 | 40,95 | 41,80 | 0,00% | 500,00 |
| 16.07.2025 | 41,25 | 41,80 | 41,25 | 41,80 | -1,07% | 72,00 |
| 15.07.2025 | 43,20 | 43,20 | 42,25 | 42,25 | -0,24% | 90,00 |
| 14.07.2025 | 41,90 | 42,35 | 41,90 | 42,35 | 0,12% | 100,00 |
| 11.07.2025 | 42,10 | 42,30 | 42,10 | 42,30 | 1,32% | 120,00 |
| 10.07.2025 | 41,75 | 41,75 | 41,75 | 41,75 | -1,18% | - |
| 09.07.2025 | 41,10 | 42,25 | 41,05 | 42,25 | 3,94% | 685,00 |
| 08.07.2025 | 38,65 | 40,65 | 38,65 | 40,65 | 4,23% | 150,00 |
| 07.07.2025 | 37,45 | 39,00 | 37,45 | 39,00 | 2,50% | 770,00 |
| 04.07.2025 | 38,05 | 38,05 | 38,05 | 38,05 | -2,44% | - |
| 03.07.2025 | 38,25 | 39,00 | 38,25 | 39,00 | -0,64% | 230,00 |
| 02.07.2025 | 38,05 | 39,25 | 38,05 | 39,25 | 1,55% | 140,00 |
| 01.07.2025 | 38,60 | 38,85 | 38,60 | 38,65 | -0,51% | 355,00 |
| 30.06.2025 | 38,75 | 38,85 | 38,75 | 38,85 | -0,26% | 100,00 |
| 27.06.2025 | 36,80 | 38,95 | 36,80 | 38,95 | 5,56% | 50,00 |
| 26.06.2025 | 36,25 | 37,05 | 36,00 | 36,90 | 1,51% | 856,00 |
| 25.06.2025 | 35,30 | 36,35 | 35,30 | 36,35 | 3,56% | 11,00 |
| 24.06.2025 | 37,10 | 37,10 | 35,10 | 35,10 | -8,47% | 1.200,00 |
| 23.06.2025 | 37,65 | 38,70 | 37,65 | 38,35 | 0,79% | 275,00 |