85,800€
-4,24%
Echtzeit-Aktienkurs Deutsche Rohstoff AG
Bid:
Ask:
Aktienkurse zur Deutsche Rohstoff AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.11.2026 | 91,20 | 91,20 | 84,75 | 85,60 | -4,46% | 115,00 |
| 30.10.2026 | 88,00 | 89,60 | 88,00 | 89,60 | 2,05% | 65,00 |
| 29.10.2026 | 90,80 | 90,80 | 87,80 | 87,80 | -4,46% | 36,00 |
| 28.10.2026 | 91,10 | 91,90 | 91,10 | 91,90 | -2,23% | 22,00 |
| 27.10.2026 | 88,00 | 94,00 | 88,00 | 94,00 | 7,92% | 242,00 |
| 26.10.2026 | 88,00 | 88,00 | 87,10 | 87,10 | 0,93% | - |
| 23.10.2026 | 86,30 | 86,30 | 86,30 | 86,30 | 1,05% | - |
| 22.10.2026 | 85,40 | 85,40 | 85,40 | 85,40 | 0,71% | - |
| 21.10.2026 | 83,10 | 84,80 | 83,10 | 84,80 | 1,68% | 117,00 |
| 20.10.2026 | 83,40 | 84,10 | 82,90 | 83,40 | 0,00% | 60,00 |
| 19.10.2026 | 83,90 | 83,90 | 83,40 | 83,40 | 1,09% | 240,00 |
| 16.10.2026 | 82,50 | 82,50 | 82,50 | 82,50 | -0,12% | - |
| 15.10.2026 | 84,20 | 84,20 | 82,60 | 82,60 | -2,25% | 25,00 |
| 14.10.2026 | 84,50 | 84,50 | 84,50 | 84,50 | -1,05% | - |
| 13.10.2026 | 83,50 | 85,50 | 83,50 | 85,40 | 1,79% | 48,00 |
| 12.10.2026 | 83,00 | 83,90 | 83,00 | 83,90 | -0,71% | 115,00 |
| 09.10.2026 | 84,50 | 84,50 | 84,50 | 84,50 | 3,30% | - |
| 08.10.2026 | 81,80 | 81,80 | 81,80 | 81,80 | -0,61% | - |
| 07.10.2026 | 81,00 | 82,30 | 81,00 | 82,30 | 0,00% | - |
| 06.10.2026 | 82,30 | 82,30 | 82,30 | 82,30 | 0,00% | - |
| 05.10.2026 | 82,60 | 82,60 | 82,30 | 82,30 | -0,36% | 300,00 |
| 02.10.2026 | 80,00 | 82,60 | 80,00 | 82,60 | 3,25% | - |
| 01.10.2026 | 80,00 | 80,00 | 80,00 | 80,00 | -0,62% | - |
| 30.09.2026 | 80,90 | 80,90 | 80,50 | 80,50 | -3,59% | 125,00 |
| 29.09.2026 | 83,50 | 83,50 | 83,50 | 83,50 | -0,60% | - |
| 28.09.2026 | 83,40 | 84,00 | 83,40 | 84,00 | 1,82% | 95,00 |
| 25.09.2026 | 84,80 | 84,80 | 82,50 | 82,50 | -3,06% | 50,00 |
| 24.09.2026 | 85,20 | 85,20 | 85,10 | 85,10 | 1,07% | 6,00 |
| 23.09.2026 | 84,10 | 84,20 | 84,10 | 84,20 | -0,24% | 150,00 |
| 22.09.2026 | 84,70 | 84,70 | 83,50 | 84,40 | -5,70% | 126,00 |
| 21.09.2026 | 89,50 | 89,50 | 89,50 | 89,50 | -2,29% | - |
| 18.09.2026 | 90,30 | 91,60 | 90,30 | 91,60 | 0,00% | 7,00 |
| 17.09.2026 | 91,40 | 91,60 | 91,40 | 91,60 | -1,93% | 5,00 |
| 16.09.2026 | 92,50 | 93,40 | 92,50 | 93,40 | 0,86% | 4,00 |
| 15.09.2026 | 91,30 | 92,60 | 91,30 | 92,60 | -0,32% | 337,00 |
| 14.09.2026 | 90,70 | 92,90 | 90,70 | 92,90 | 3,22% | 30,00 |
| 11.09.2026 | 90,00 | 90,00 | 90,00 | 90,00 | -0,77% | - |
| 10.09.2026 | 90,40 | 90,70 | 90,40 | 90,70 | 0,89% | 100,00 |
| 09.09.2026 | 89,40 | 89,90 | 89,40 | 89,90 | 2,86% | - |
| 08.09.2026 | 87,40 | 87,40 | 87,40 | 87,40 | -0,91% | - |
| 07.09.2026 | 88,20 | 88,20 | 88,20 | 88,20 | -1,45% | - |
| 04.09.2026 | 88,80 | 89,50 | 88,80 | 89,50 | 1,82% | 10,00 |
| 03.09.2026 | 87,90 | 87,90 | 87,90 | 87,90 | 0,80% | - |
| 02.09.2026 | 87,20 | 87,20 | 87,20 | 87,20 | 1,16% | - |
| 01.09.2026 | 86,20 | 86,20 | 86,20 | 86,20 | -2,05% | - |
| 31.08.2026 | 88,00 | 88,00 | 88,00 | 88,00 | 1,73% | 65,00 |
| 28.08.2026 | 85,50 | 86,50 | 85,50 | 86,50 | 0,93% | 120,00 |
| 27.08.2026 | 85,70 | 85,70 | 85,70 | 85,70 | 2,15% | - |
| 26.08.2026 | 85,40 | 85,40 | 83,70 | 83,90 | -3,67% | 245,00 |
| 25.08.2026 | 87,00 | 87,20 | 87,00 | 87,10 | -3,76% | 75,00 |
| 24.08.2026 | 92,10 | 93,10 | 90,50 | 90,50 | -1,63% | 45,00 |
| 21.08.2026 | 93,60 | 95,00 | 92,00 | 92,00 | -5,83% | 60,00 |
| 20.08.2026 | 97,70 | 97,70 | 97,70 | 97,70 | -1,61% | - |
| 19.08.2026 | 94,10 | 99,30 | 94,10 | 99,30 | 5,19% | 157,00 |
| 18.08.2026 | 92,70 | 94,40 | 92,70 | 94,40 | 1,83% | 660,00 |
| 17.08.2026 | 89,30 | 92,70 | 89,30 | 92,70 | 2,43% | 230,00 |
| 14.08.2026 | 88,00 | 90,50 | 88,00 | 90,50 | 2,49% | 412,00 |
| 13.08.2026 | 88,30 | 88,30 | 88,30 | 88,30 | 0,91% | - |
| 12.08.2026 | 88,10 | 88,10 | 87,50 | 87,50 | -2,02% | 15,00 |
| 11.08.2026 | 85,70 | 89,80 | 85,70 | 89,30 | 4,81% | 147,00 |
| 10.08.2026 | 85,30 | 85,30 | 85,20 | 85,20 | 2,40% | 150,00 |
| 07.08.2026 | 82,50 | 83,60 | 82,30 | 83,20 | -0,48% | 465,00 |
| 06.08.2026 | 82,40 | 83,60 | 82,40 | 83,60 | 4,76% | 30,00 |
| 05.08.2026 | 79,80 | 79,80 | 79,80 | 79,80 | -1,72% | - |
| 04.08.2026 | 80,90 | 82,00 | 80,90 | 81,20 | 1,75% | 42,00 |
| 03.08.2026 | 81,30 | 81,30 | 78,80 | 79,80 | -0,13% | 520,00 |
| 31.07.2026 | 79,90 | 79,90 | 79,90 | 79,90 | -2,80% | 100,00 |
| 30.07.2026 | 80,30 | 82,20 | 79,70 | 82,20 | 2,11% | 25,00 |
| 29.07.2026 | 79,30 | 80,50 | 78,40 | 80,50 | 4,95% | 220,00 |
| 28.07.2026 | 80,30 | 80,30 | 76,70 | 76,70 | -1,67% | 410,00 |
| 27.07.2026 | 80,90 | 80,90 | 78,00 | 78,00 | -6,70% | 350,00 |
| 24.07.2026 | 87,40 | 87,40 | 83,60 | 83,60 | -5,11% | 350,00 |
| 23.07.2026 | 84,90 | 88,10 | 84,90 | 88,10 | 9,31% | 1.319,00 |
| 22.07.2026 | 78,00 | 80,60 | 78,00 | 80,60 | 2,94% | 300,00 |
| 21.07.2026 | 77,90 | 79,20 | 77,50 | 78,30 | 1,42% | 76,00 |
| 20.07.2026 | 78,40 | 79,10 | 77,20 | 77,20 | 1,58% | 432,00 |
| 17.07.2026 | 75,40 | 76,40 | 75,40 | 76,00 | -0,91% | 170,00 |
| 16.07.2026 | 74,90 | 77,10 | 74,90 | 76,70 | 2,27% | 138,00 |
| 15.07.2026 | 76,60 | 76,60 | 75,00 | 75,00 | -1,32% | 280,00 |
| 14.07.2026 | 77,90 | 77,90 | 76,00 | 76,00 | -1,17% | 457,00 |
| 13.07.2026 | 75,50 | 76,90 | 75,50 | 76,90 | 1,05% | 6,00 |
| 10.07.2026 | 76,10 | 76,10 | 76,10 | 76,10 | -3,55% | - |
| 09.07.2026 | 78,90 | 78,90 | 78,90 | 78,90 | 0,13% | - |
| 08.07.2026 | 78,10 | 78,90 | 78,10 | 78,80 | 3,14% | 64,00 |
| 07.07.2026 | 75,70 | 76,40 | 75,70 | 76,40 | -3,29% | 90,00 |
| 06.07.2026 | 79,00 | 79,00 | 79,00 | 79,00 | -0,63% | - |
| 03.07.2026 | 79,50 | 79,50 | 79,50 | 79,50 | -1,00% | - |
| 02.07.2026 | 81,90 | 81,90 | 80,30 | 80,30 | 1,13% | 40,00 |
| 01.07.2026 | 79,40 | 79,40 | 79,40 | 79,40 | -2,34% | - |
| 30.06.2026 | 80,70 | 81,30 | 80,70 | 81,30 | 0,25% | 10,00 |
| 29.06.2026 | 81,10 | 81,10 | 81,10 | 81,10 | 1,12% | 110,00 |
| 26.06.2026 | 77,70 | 80,60 | 77,70 | 80,20 | 3,62% | 164,00 |
| 25.06.2026 | 76,90 | 77,70 | 76,00 | 77,40 | 0,65% | 1.055,00 |
| 24.06.2026 | 80,10 | 80,20 | 76,80 | 76,90 | -5,64% | 524,00 |
| 23.06.2026 | 82,10 | 82,10 | 80,60 | 81,50 | -0,85% | 1.015,00 |
| 22.06.2026 | 86,50 | 86,50 | 82,20 | 82,20 | -3,86% | 458,00 |
| 19.06.2026 | 82,40 | 85,50 | 82,40 | 85,50 | 3,14% | 116,00 |
| 18.06.2026 | 86,70 | 86,70 | 81,90 | 82,90 | -4,71% | 177,00 |
| 17.06.2026 | 85,10 | 87,00 | 85,10 | 87,00 | -0,34% | 91,00 |
| 16.06.2026 | 93,00 | 93,00 | 87,30 | 87,30 | -5,11% | 780,00 |