31,900€
-2,15%
Echtzeit-Aktienkurs Deutsche Rohstoff AG
Bid:
Ask:
Aktienkurse zur Deutsche Rohstoff AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 31,90 | 32,00 | 31,90 | 32,00 | -1,84% | 500,00 |
| 19.12.2024 | 32,70 | 32,80 | 32,50 | 32,60 | 0,62% | 610,00 |
| 18.12.2024 | 33,00 | 33,10 | 32,40 | 32,40 | -0,61% | 137,00 |
| 17.12.2024 | 33,20 | 33,20 | 32,60 | 32,60 | 0,62% | - |
| 16.12.2024 | 34,10 | 34,10 | 32,40 | 32,40 | -0,92% | 310,00 |
| 13.12.2024 | 31,80 | 32,70 | 31,70 | 32,70 | 0,93% | 66,00 |
| 12.12.2024 | 32,10 | 32,40 | 31,90 | 32,40 | 1,57% | 20,00 |
| 11.12.2024 | 32,20 | 32,30 | 31,90 | 31,90 | 0,00% | 20,00 |
| 10.12.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -1,24% | - |
| 09.12.2024 | 31,80 | 32,90 | 31,80 | 32,30 | 0,00% | 10,00 |
| 06.12.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -3,00% | - |
| 05.12.2024 | 33,20 | 33,30 | 33,20 | 33,30 | 0,00% | 50,00 |
| 04.12.2024 | 32,80 | 33,30 | 32,80 | 33,30 | 0,30% | - |
| 03.12.2024 | 33,10 | 33,20 | 33,10 | 33,20 | -1,19% | - |
| 02.12.2024 | 33,20 | 33,60 | 33,20 | 33,60 | -1,18% | 250,00 |
| 29.11.2024 | 33,20 | 34,00 | 33,10 | 34,00 | 0,59% | 300,00 |
| 28.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 27.11.2024 | 34,10 | 34,10 | 34,00 | 34,00 | -0,29% | - |
| 26.11.2024 | 34,20 | 34,50 | 33,30 | 34,10 | 0,29% | 75,00 |
| 25.11.2024 | 34,50 | 34,50 | 33,90 | 34,00 | 0,29% | 847,00 |
| 22.11.2024 | 34,60 | 34,60 | 33,60 | 33,90 | 0,30% | 50,00 |
| 21.11.2024 | 33,20 | 33,85 | 32,45 | 33,80 | 4,00% | 5,00 |
| 20.11.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 1,25% | - |
| 19.11.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 0,00% | - |
| 18.11.2024 | 31,70 | 32,10 | 31,70 | 32,10 | 1,26% | - |
| 15.11.2024 | 31,70 | 32,00 | 31,50 | 31,70 | -0,63% | 200,00 |
| 14.11.2024 | 31,70 | 31,90 | 31,60 | 31,90 | -0,31% | 100,00 |
| 13.11.2024 | 31,70 | 32,00 | 31,40 | 32,00 | -2,14% | 250,00 |
| 12.11.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -0,91% | - |
| 11.11.2024 | 33,30 | 33,30 | 33,00 | 33,00 | -2,08% | 45,00 |
| 08.11.2024 | 33,90 | 34,30 | 33,70 | 33,70 | 1,51% | 350,00 |
| 07.11.2024 | 32,90 | 33,20 | 32,90 | 33,20 | 3,11% | - |
| 06.11.2024 | 33,40 | 34,00 | 32,20 | 32,20 | -2,72% | 200,00 |
| 05.11.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 1,22% | - |
| 04.11.2024 | 32,90 | 32,90 | 32,70 | 32,70 | -0,61% | - |
| 01.11.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 0,30% | - |
| 31.10.2024 | 33,30 | 33,30 | 32,80 | 32,80 | -5,20% | - |
| 30.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 29.10.2024 | 35,10 | 35,10 | 34,60 | 34,60 | -2,54% | - |
| 28.10.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -0,28% | - |
| 25.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 24.10.2024 | 35,90 | 36,00 | 35,90 | 36,00 | -1,10% | - |
| 23.10.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 2,25% | 50,00 |
| 22.10.2024 | 35,80 | 35,80 | 35,60 | 35,60 | 0,85% | - |
| 21.10.2024 | 35,20 | 35,70 | 35,20 | 35,30 | -1,94% | 550,00 |
| 18.10.2024 | 35,20 | 36,00 | 35,20 | 36,00 | 0,84% | 80,00 |
| 17.10.2024 | 35,70 | 35,70 | 35,70 | 35,70 | -0,83% | - |
| 16.10.2024 | 35,90 | 36,00 | 35,80 | 36,00 | -1,64% | 50,00 |
| 15.10.2024 | 36,80 | 36,80 | 36,30 | 36,60 | -0,81% | 80,00 |
| 14.10.2024 | 36,80 | 36,90 | 36,80 | 36,90 | -0,27% | - |
| 11.10.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,37% | - |
| 10.10.2024 | 36,60 | 36,70 | 36,50 | 36,50 | -1,35% | 115,00 |
| 09.10.2024 | 36,60 | 37,00 | 36,50 | 37,00 | 0,00% | 75,00 |
| 08.10.2024 | 37,40 | 37,40 | 37,00 | 37,00 | 2,21% | 270,00 |
| 07.10.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 04.10.2024 | 35,20 | 35,60 | 35,20 | 35,60 | 2,30% | 10,00 |
| 03.10.2024 | 35,50 | 35,50 | 34,80 | 34,80 | -0,29% | - |
| 02.10.2024 | 34,90 | 34,90 | 34,90 | 34,90 | -0,29% | - |
| 01.10.2024 | 34,50 | 35,00 | 34,50 | 35,00 | 2,34% | 50,00 |
| 30.09.2024 | 35,00 | 35,00 | 34,20 | 34,20 | 2,40% | - |
| 27.09.2024 | 33,50 | 33,50 | 33,40 | 33,40 | -0,30% | 18,00 |
| 26.09.2024 | 34,50 | 34,50 | 33,50 | 33,50 | -2,90% | 125,00 |
| 25.09.2024 | 34,80 | 34,80 | 34,50 | 34,50 | -0,58% | 400,00 |
| 24.09.2024 | 34,10 | 34,70 | 34,10 | 34,70 | 2,06% | 48,00 |
| 23.09.2024 | 34,10 | 34,10 | 34,00 | 34,00 | -1,16% | - |
| 20.09.2024 | 34,00 | 34,40 | 33,60 | 34,40 | 1,47% | 572,00 |
| 19.09.2024 | 34,50 | 34,50 | 33,90 | 33,90 | 0,59% | 240,00 |
| 18.09.2024 | 32,60 | 33,70 | 32,60 | 33,70 | 3,06% | 120,00 |
| 17.09.2024 | 32,80 | 32,80 | 32,70 | 32,70 | -1,51% | 100,00 |
| 16.09.2024 | 33,30 | 33,30 | 32,90 | 33,20 | -1,78% | 1.030,00 |
| 13.09.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 4,32% | 100,00 |
| 12.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,31% | - |
| 11.09.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -1,82% | - |
| 10.09.2024 | 34,40 | 34,40 | 32,90 | 32,90 | -4,08% | 300,00 |
| 09.09.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -0,87% | 26,00 |
| 06.09.2024 | 34,50 | 34,60 | 34,50 | 34,60 | -1,70% | 150,00 |
| 05.09.2024 | 34,60 | 35,20 | 34,60 | 35,20 | -0,85% | 100,00 |
| 04.09.2024 | 36,10 | 36,10 | 35,40 | 35,50 | -0,56% | 280,00 |
| 03.09.2024 | 36,70 | 37,50 | 35,70 | 35,70 | -2,72% | 1.130,00 |
| 02.09.2024 | 37,40 | 37,60 | 36,70 | 36,70 | -1,08% | 370,00 |
| 30.08.2024 | 37,10 | 37,10 | 37,10 | 37,10 | -0,54% | - |
| 29.08.2024 | 37,00 | 37,40 | 36,80 | 37,30 | 0,81% | 87,00 |
| 28.08.2024 | 36,70 | 37,00 | 36,70 | 37,00 | -1,07% | - |
| 27.08.2024 | 37,20 | 37,40 | 37,20 | 37,40 | 1,08% | 300,00 |
| 26.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 23.08.2024 | 36,70 | 37,00 | 36,70 | 37,00 | -0,80% | - |
| 22.08.2024 | 37,30 | 37,30 | 37,30 | 37,30 | 0,27% | - |
| 21.08.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 20.08.2024 | 37,80 | 37,80 | 37,00 | 37,00 | -2,37% | - |
| 19.08.2024 | 38,00 | 38,00 | 37,60 | 37,90 | -0,79% | 60,00 |
| 16.08.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | 260,00 |
| 15.08.2024 | 37,80 | 37,80 | 37,40 | 37,40 | -0,53% | - |
| 14.08.2024 | 37,90 | 37,90 | 37,50 | 37,60 | -2,34% | - |
| 13.08.2024 | 38,00 | 38,50 | 38,00 | 38,50 | 2,12% | 55,00 |
| 12.08.2024 | 38,10 | 38,10 | 37,70 | 37,70 | 0,53% | 50,00 |
| 09.08.2024 | 37,00 | 37,50 | 37,00 | 37,50 | 0,81% | 130,00 |
| 08.08.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,81% | - |
| 07.08.2024 | 36,40 | 36,90 | 36,40 | 36,90 | 2,50% | - |
| 06.08.2024 | 35,50 | 36,00 | 35,50 | 36,00 | 2,27% | 70,00 |
| 05.08.2024 | 35,00 | 35,60 | 35,00 | 35,20 | -4,09% | 210,00 |