37,450€
0,27%
Echtzeit-Aktienkurs Deutsche Rohstoff AG
Bid:
Ask:
Aktienkurse zur Deutsche Rohstoff AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -1,20% | - |
| 05.06.2025 | 37,65 | 37,65 | 37,55 | 37,55 | -1,44% | - |
| 04.06.2025 | 37,05 | 38,10 | 36,90 | 38,10 | 2,97% | 70,00 |
| 03.06.2025 | 36,00 | 37,00 | 36,00 | 37,00 | 3,50% | 30,00 |
| 02.06.2025 | 35,25 | 35,75 | 35,25 | 35,75 | 0,85% | - |
| 30.05.2025 | 35,45 | 35,45 | 35,45 | 35,45 | -2,88% | - |
| 29.05.2025 | 35,55 | 36,50 | 35,55 | 36,50 | 3,55% | 5,00 |
| 28.05.2025 | 35,45 | 35,45 | 35,25 | 35,25 | -1,54% | - |
| 27.05.2025 | 35,65 | 35,80 | 35,65 | 35,80 | 0,85% | 140,00 |
| 26.05.2025 | 34,85 | 35,50 | 34,85 | 35,50 | 1,57% | 40,00 |
| 23.05.2025 | 35,15 | 35,15 | 34,95 | 34,95 | 1,90% | - |
| 22.05.2025 | 34,20 | 34,30 | 34,20 | 34,30 | -2,56% | - |
| 21.05.2025 | 35,85 | 35,85 | 34,35 | 35,20 | 1,88% | 1.230,00 |
| 20.05.2025 | 34,65 | 34,65 | 34,50 | 34,55 | -2,81% | 200,00 |
| 19.05.2025 | 35,85 | 35,85 | 35,55 | 35,55 | -0,84% | 388,00 |
| 16.05.2025 | 35,55 | 35,85 | 35,55 | 35,85 | -0,28% | 170,00 |
| 15.05.2025 | 35,95 | 35,95 | 35,95 | 35,95 | -1,10% | - |
| 14.05.2025 | 36,40 | 36,40 | 36,35 | 36,35 | 0,00% | - |
| 13.05.2025 | 35,85 | 36,35 | 35,85 | 36,35 | 0,55% | - |
| 12.05.2025 | 35,55 | 36,15 | 35,55 | 36,15 | 2,99% | 10,00 |
| 09.05.2025 | 34,45 | 35,70 | 34,45 | 35,10 | -0,57% | 392,00 |
| 08.05.2025 | 34,85 | 35,30 | 34,85 | 35,30 | 1,58% | - |
| 07.05.2025 | 34,50 | 34,75 | 34,30 | 34,75 | 2,21% | 10,00 |
| 06.05.2025 | 33,75 | 34,15 | 33,55 | 34,00 | 2,41% | 600,00 |
| 05.05.2025 | 34,05 | 34,05 | 33,05 | 33,20 | -3,49% | 735,00 |
| 02.05.2025 | 34,50 | 34,50 | 34,05 | 34,40 | -0,58% | 140,00 |
| 30.04.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,87% | - |
| 29.04.2025 | 34,40 | 34,40 | 34,30 | 34,30 | -0,58% | - |
| 28.04.2025 | 34,20 | 34,85 | 34,20 | 34,50 | 0,58% | 384,00 |
| 25.04.2025 | 34,30 | 34,30 | 34,30 | 34,30 | 1,48% | - |
| 24.04.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 3,21% | - |
| 23.04.2025 | 32,75 | 32,75 | 32,75 | 32,75 | -2,09% | - |
| 22.04.2025 | 32,10 | 33,45 | 32,10 | 33,45 | 4,21% | 20,00 |
| 17.04.2025 | 31,70 | 32,10 | 31,70 | 32,10 | 2,72% | 90,00 |
| 16.04.2025 | 31,65 | 31,65 | 31,25 | 31,25 | -1,42% | 35,00 |
| 15.04.2025 | 31,30 | 32,20 | 31,10 | 31,70 | 2,42% | 760,00 |
| 14.04.2025 | 30,95 | 30,95 | 30,95 | 30,95 | 1,31% | - |
| 11.04.2025 | 30,80 | 30,80 | 30,55 | 30,55 | -2,86% | - |
| 10.04.2025 | 33,05 | 33,05 | 31,15 | 31,45 | 1,29% | 335,00 |
| 09.04.2025 | 30,65 | 31,05 | 28,95 | 31,05 | -4,46% | 423,00 |
| 08.04.2025 | 31,25 | 32,55 | 31,20 | 32,50 | 6,56% | 537,00 |
| 07.04.2025 | 30,80 | 30,80 | 30,05 | 30,50 | -0,97% | 225,00 |
| 04.04.2025 | 34,40 | 34,40 | 29,70 | 30,80 | -10,98% | 645,00 |
| 03.04.2025 | 36,10 | 36,10 | 34,60 | 34,60 | -4,16% | 160,00 |
| 02.04.2025 | 36,10 | 36,50 | 36,10 | 36,10 | -0,82% | 75,00 |
| 01.04.2025 | 35,80 | 36,40 | 35,80 | 36,40 | 0,83% | - |
| 31.03.2025 | 37,00 | 37,00 | 36,00 | 36,10 | -1,63% | 100,00 |
| 28.03.2025 | 36,70 | 36,70 | 36,70 | 36,70 | -0,54% | - |
| 27.03.2025 | 36,80 | 36,90 | 36,20 | 36,90 | 1,10% | 50,00 |
| 26.03.2025 | 36,60 | 36,60 | 36,50 | 36,50 | -1,08% | - |
| 25.03.2025 | 36,70 | 36,90 | 36,50 | 36,90 | 1,37% | 140,00 |
| 24.03.2025 | 36,50 | 36,50 | 36,40 | 36,40 | -1,89% | - |
| 21.03.2025 | 36,80 | 37,10 | 36,60 | 37,10 | -1,59% | 35,00 |
| 20.03.2025 | 37,90 | 38,00 | 37,70 | 37,70 | 0,27% | - |
| 19.03.2025 | 37,00 | 38,50 | 37,00 | 37,60 | 3,30% | 565,00 |
| 18.03.2025 | 35,50 | 36,40 | 35,50 | 36,40 | 1,68% | - |
| 17.03.2025 | 36,60 | 36,60 | 35,80 | 35,80 | 1,13% | 820,00 |
| 14.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,28% | - |
| 13.03.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -0,84% | - |
| 12.03.2025 | 35,20 | 35,80 | 35,20 | 35,80 | 1,70% | - |
| 11.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,28% | 25,00 |
| 10.03.2025 | 36,50 | 36,50 | 35,30 | 35,30 | -2,49% | 67,00 |
| 07.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 06.03.2025 | 34,90 | 36,00 | 34,90 | 36,00 | 1,69% | 550,00 |
| 05.03.2025 | 35,40 | 35,40 | 35,20 | 35,40 | 4,12% | 250,00 |
| 04.03.2025 | 37,60 | 37,60 | 34,00 | 34,00 | -10,05% | 225,00 |
| 03.03.2025 | 37,60 | 37,80 | 37,50 | 37,80 | -0,53% | - |
| 28.02.2025 | 38,30 | 38,30 | 38,00 | 38,00 | -1,30% | - |
| 27.02.2025 | 38,20 | 38,50 | 38,20 | 38,50 | 1,32% | - |
| 26.02.2025 | 38,10 | 38,40 | 38,00 | 38,00 | -4,04% | 80,00 |
| 25.02.2025 | 39,10 | 39,60 | 39,10 | 39,60 | 3,13% | 15,00 |
| 24.02.2025 | 38,30 | 38,40 | 38,30 | 38,40 | -1,29% | - |
| 21.02.2025 | 38,90 | 38,90 | 38,90 | 38,90 | 1,83% | - |
| 20.02.2025 | 38,10 | 38,30 | 38,10 | 38,20 | -1,04% | 50,00 |
| 19.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | 40,00 |
| 18.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 17.02.2025 | 38,30 | 39,00 | 38,30 | 39,00 | 0,00% | 25,00 |
| 14.02.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 2,36% | - |
| 13.02.2025 | 38,80 | 38,80 | 38,10 | 38,10 | -2,31% | 30,00 |
| 12.02.2025 | 39,70 | 39,70 | 39,00 | 39,00 | -1,76% | 800,00 |
| 11.02.2025 | 40,20 | 40,20 | 39,70 | 39,70 | -0,25% | 500,00 |
| 10.02.2025 | 36,20 | 39,80 | 36,20 | 39,80 | 7,86% | 2.049,00 |
| 07.02.2025 | 36,10 | 37,30 | 36,10 | 36,90 | 1,93% | 92,00 |
| 06.02.2025 | 35,30 | 36,20 | 35,30 | 36,20 | -0,28% | 167,00 |
| 05.02.2025 | 35,00 | 36,30 | 35,00 | 36,30 | 3,42% | 25,00 |
| 04.02.2025 | 35,20 | 35,20 | 35,10 | 35,10 | -0,57% | - |
| 03.02.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -2,22% | 50,00 |
| 31.01.2025 | 35,40 | 36,40 | 35,20 | 36,10 | 4,64% | 187,00 |
| 30.01.2025 | 34,30 | 34,50 | 34,30 | 34,50 | 0,00% | 50,00 |
| 29.01.2025 | 34,20 | 34,50 | 34,20 | 34,50 | 1,17% | 10,00 |
| 28.01.2025 | 34,10 | 34,10 | 34,10 | 34,10 | -0,58% | - |
| 27.01.2025 | 35,30 | 35,30 | 34,30 | 34,30 | -6,54% | 225,00 |
| 24.01.2025 | 36,70 | 36,70 | 36,70 | 36,70 | -0,54% | - |
| 23.01.2025 | 37,10 | 37,10 | 36,70 | 36,90 | 0,82% | 430,00 |
| 22.01.2025 | 37,20 | 37,80 | 36,60 | 36,60 | -3,17% | 625,00 |
| 21.01.2025 | 38,20 | 38,20 | 37,80 | 37,80 | 1,89% | - |
| 20.01.2025 | 37,10 | 37,10 | 37,10 | 37,10 | 0,54% | - |
| 17.01.2025 | 36,30 | 37,10 | 36,30 | 36,90 | 2,79% | 65,00 |
| 16.01.2025 | 35,90 | 35,90 | 35,90 | 35,90 | 1,13% | - |
| 15.01.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -0,28% | - |