51,950€
-4,85%
Echtzeit-Aktienkurs Deutsche Rohstoff AG
Bid:
Ask:
Aktienkurse zur Deutsche Rohstoff AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 52,00 | 54,60 | 52,00 | 54,60 | 5,81% | 135,00 |
| 28.01.2026 | 52,20 | 52,20 | 51,60 | 51,60 | -1,15% | 167,00 |
| 27.01.2026 | 51,90 | 52,20 | 51,90 | 52,20 | 0,97% | 32,00 |
| 26.01.2026 | 49,95 | 51,70 | 49,95 | 51,70 | 6,82% | 267,00 |
| 23.01.2026 | 47,70 | 48,40 | 47,70 | 48,40 | 1,15% | 8,00 |
| 22.01.2026 | 46,55 | 47,85 | 46,55 | 47,85 | 3,80% | 100,00 |
| 21.01.2026 | 44,60 | 46,10 | 44,60 | 46,10 | 4,54% | 90,00 |
| 20.01.2026 | 44,10 | 44,10 | 44,10 | 44,10 | -2,00% | - |
| 19.01.2026 | 44,85 | 45,00 | 44,85 | 45,00 | -1,42% | 150,00 |
| 16.01.2026 | 45,65 | 45,65 | 45,65 | 45,65 | 0,11% | - |
| 15.01.2026 | 46,50 | 46,50 | 45,60 | 45,60 | 0,00% | 71,00 |
| 14.01.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -2,98% | 30,00 |
| 13.01.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | 150,00 |
| 12.01.2026 | 47,80 | 47,80 | 47,40 | 47,40 | 0,21% | 65,00 |
| 09.01.2026 | 47,30 | 47,30 | 47,30 | 47,30 | -0,53% | - |
| 08.01.2026 | 47,20 | 47,55 | 47,20 | 47,55 | 0,42% | 7,00 |
| 07.01.2026 | 49,00 | 49,00 | 47,35 | 47,35 | -2,17% | 90,00 |
| 06.01.2026 | 47,45 | 48,45 | 47,45 | 48,40 | 0,31% | 127,00 |
| 05.01.2026 | 49,05 | 49,05 | 48,25 | 48,25 | -3,40% | 100,00 |
| 02.01.2026 | 48,65 | 49,95 | 48,65 | 49,95 | 0,91% | 125,00 |
| 30.12.2025 | 47,75 | 49,50 | 47,75 | 49,50 | 1,02% | 25,00 |
| 29.12.2025 | 48,15 | 49,00 | 47,80 | 49,00 | 4,03% | 272,00 |
| 23.12.2025 | 47,10 | 47,10 | 47,10 | 47,10 | 1,18% | - |
| 22.12.2025 | 46,55 | 46,55 | 46,55 | 46,55 | 0,11% | - |
| 19.12.2025 | 46,10 | 46,50 | 46,10 | 46,50 | 1,42% | 560,00 |
| 18.12.2025 | 45,85 | 45,85 | 45,85 | 45,85 | 3,38% | - |
| 17.12.2025 | 44,35 | 44,35 | 44,35 | 44,35 | -0,34% | - |
| 16.12.2025 | 45,40 | 45,40 | 44,50 | 44,50 | -1,98% | 104,00 |
| 15.12.2025 | 45,20 | 45,40 | 45,20 | 45,40 | 0,44% | 55,00 |
| 12.12.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,22% | - |
| 11.12.2025 | 45,30 | 45,30 | 45,30 | 45,30 | 0,22% | - |
| 10.12.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,55% | - |
| 09.12.2025 | 45,45 | 45,45 | 45,45 | 45,45 | -0,87% | - |
| 08.12.2025 | 46,50 | 46,50 | 45,85 | 45,85 | -2,13% | 335,00 |
| 05.12.2025 | 46,85 | 46,85 | 46,85 | 46,85 | 0,11% | - |
| 04.12.2025 | 46,70 | 46,80 | 46,70 | 46,80 | 0,54% | 42,00 |
| 03.12.2025 | 45,30 | 46,55 | 45,30 | 46,55 | 1,53% | 145,00 |
| 02.12.2025 | 45,85 | 45,85 | 45,85 | 45,85 | -0,43% | - |
| 01.12.2025 | 46,05 | 46,35 | 46,05 | 46,05 | 1,10% | 52,00 |
| 28.11.2025 | 45,55 | 45,55 | 45,55 | 45,55 | 1,33% | - |
| 27.11.2025 | 44,95 | 44,95 | 44,95 | 44,95 | 0,22% | - |
| 26.11.2025 | 44,85 | 44,85 | 44,85 | 44,85 | -0,66% | - |
| 25.11.2025 | 46,40 | 46,40 | 45,15 | 45,15 | 0,22% | 4,00 |
| 24.11.2025 | 44,00 | 45,05 | 44,00 | 45,05 | 0,11% | 100,00 |
| 21.11.2025 | 44,30 | 45,00 | 44,00 | 45,00 | -3,23% | 390,00 |
| 20.11.2025 | 45,30 | 46,50 | 45,30 | 46,50 | 3,45% | 204,00 |
| 19.11.2025 | 44,95 | 44,95 | 44,95 | 44,95 | -2,28% | - |
| 18.11.2025 | 45,80 | 46,00 | 45,65 | 46,00 | -2,85% | 80,00 |
| 17.11.2025 | 46,15 | 47,35 | 46,15 | 47,35 | 0,21% | 27,00 |
| 14.11.2025 | 47,25 | 47,25 | 47,25 | 47,25 | -1,15% | - |
| 13.11.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,93% | - |
| 12.11.2025 | 48,25 | 48,25 | 48,25 | 48,25 | 1,15% | - |
| 11.11.2025 | 47,70 | 47,70 | 47,70 | 47,70 | 3,92% | - |
| 10.11.2025 | 45,90 | 45,90 | 45,90 | 45,90 | 1,89% | - |
| 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% | - |