38,650€
1,05%
Echtzeit-Aktienkurs DT.ROHSTOFF AG NA O.N.
Bid:
Ask:
Aktienkurse zur DT.ROHSTOFF AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 37,10 | 38,05 | 37,10 | 38,05 | 1,60% | 230,00 |
| 19.06.2025 | 37,35 | 37,45 | 37,35 | 37,45 | -1,83% | 3,00 |
| 18.06.2025 | 37,55 | 38,85 | 37,55 | 38,15 | -4,15% | 659,00 |
| 17.06.2025 | 39,20 | 39,80 | 39,20 | 39,80 | -0,13% | 151,00 |
| 16.06.2025 | 40,00 | 40,00 | 39,45 | 39,85 | -1,36% | 381,00 |
| 13.06.2025 | 39,30 | 40,40 | 39,15 | 40,40 | 4,53% | 1.293,00 |
| 12.06.2025 | 37,45 | 38,65 | 37,45 | 38,65 | 0,26% | 1.120,00 |
| 11.06.2025 | 37,60 | 38,55 | 37,45 | 38,55 | 0,39% | 630,00 |
| 10.06.2025 | 37,85 | 38,40 | 37,70 | 38,40 | 3,92% | 100,00 |
| 09.06.2025 | 37,10 | 37,10 | 36,95 | 36,95 | -0,40% | - |
| 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% | - |