31,950€
-7,66%
Echtzeit-Aktienkurs Deutsche Rohstoff AG
Bid:
Ask:
Aktienkurse zur Deutsche Rohstoff AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 34,50 | 34,50 | 29,80 | 31,30 | -9,54% | - |
| 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% | - |
| 14.01.2025 | 35,70 | 35,70 | 35,00 | 35,60 | 1,42% | 70,00 |
| 13.01.2025 | 35,50 | 35,60 | 35,10 | 35,10 | -0,57% | 140,00 |
| 10.01.2025 | 34,20 | 35,30 | 34,10 | 35,30 | 2,92% | 50,00 |
| 09.01.2025 | 34,20 | 34,30 | 34,20 | 34,30 | -0,58% | 25,00 |
| 08.01.2025 | 34,30 | 34,50 | 34,20 | 34,50 | 0,29% | 80,00 |
| 07.01.2025 | 35,00 | 35,00 | 34,40 | 34,40 | -2,27% | - |
| 06.01.2025 | 34,30 | 35,20 | 34,30 | 35,20 | 3,83% | 145,00 |
| 03.01.2025 | 34,00 | 34,00 | 33,90 | 33,90 | -2,31% | - |
| 02.01.2025 | 32,50 | 34,70 | 32,50 | 34,70 | 9,12% | 28,00 |
| 30.12.2024 | 32,30 | 32,30 | 31,80 | 31,80 | 1,27% | 290,00 |
| 27.12.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | 90,00 |
| 23.12.2024 | 31,70 | 31,70 | 31,00 | 31,00 | -3,13% | 521,00 |
| 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 |