46,000€
Echtzeit-Aktienkurs Deutsche Rohstoff AG
Bid:
Ask:
Aktienkurse zur Deutsche Rohstoff AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 46,18 | 47,10 | 45,95 | 46,20 | 0,43% | - |
| 01.10.2025 | 47,13 | 47,43 | 45,95 | 46,00 | -2,49% | 5.380,00 |
| 30.09.2025 | 47,33 | 47,40 | 46,60 | 47,18 | -0,05% | 162,00 |
| 29.09.2025 | 47,13 | 47,48 | 46,58 | 47,20 | 0,27% | 2.070,00 |
| 26.09.2025 | 43,85 | 47,93 | 43,85 | 47,08 | 7,60% | 2.011,00 |
| 25.09.2025 | 44,20 | 44,65 | 43,53 | 43,75 | -0,68% | 2.951,00 |
| 24.09.2025 | 40,98 | 44,53 | 40,75 | 44,05 | 8,36% | 4.443,00 |
| 23.09.2025 | 40,10 | 41,25 | 39,98 | 40,65 | 2,52% | 8.250,00 |
| 22.09.2025 | 40,35 | 40,35 | 39,18 | 39,65 | -0,25% | 1.176,00 |
| 19.09.2025 | 39,65 | 40,13 | 39,15 | 39,75 | 0,63% | 6.399,00 |
| 18.09.2025 | 39,78 | 40,08 | 39,38 | 39,50 | -0,13% | - |
| 17.09.2025 | 40,45 | 40,45 | 39,48 | 39,55 | -2,22% | 4.553,00 |
| 16.09.2025 | 40,05 | 40,63 | 39,10 | 40,45 | 2,02% | - |
| 15.09.2025 | 40,18 | 40,30 | 39,63 | 39,65 | -0,25% | 6.860,00 |
| 12.09.2025 | 39,93 | 40,55 | 39,65 | 39,75 | -0,25% | 6.800,00 |
| 11.09.2025 | 40,15 | 40,25 | 39,48 | 39,85 | 0,00% | - |
| 10.09.2025 | 40,28 | 40,48 | 39,60 | 39,85 | 0,25% | 13.250,00 |
| 09.09.2025 | 39,75 | 40,10 | 39,00 | 39,75 | 0,38% | - |
| 08.09.2025 | 39,73 | 40,30 | 39,08 | 39,60 | 0,38% | - |
| 05.09.2025 | 39,45 | 40,45 | 39,45 | 39,45 | 0,25% | - |
| 04.09.2025 | 39,20 | 39,60 | 38,98 | 39,35 | 1,29% | 1.210,00 |
| 03.09.2025 | 39,08 | 39,98 | 38,85 | 38,85 | 0,13% | 1.672,00 |
| 02.09.2025 | 39,35 | 40,08 | 38,78 | 38,80 | -1,40% | - |
| 01.09.2025 | 41,00 | 41,00 | 39,25 | 39,35 | -2,48% | - |
| 29.08.2025 | 40,55 | 41,20 | 40,25 | 40,35 | 0,50% | 1.000,00 |
| 28.08.2025 | 40,05 | 40,55 | 39,63 | 40,15 | 1,26% | - |
| 27.08.2025 | 40,20 | 40,20 | 39,53 | 39,65 | -1,00% | 1.125,00 |
| 26.08.2025 | 39,20 | 41,08 | 39,03 | 40,05 | 1,65% | 3.056,00 |
| 25.08.2025 | 39,45 | 39,78 | 39,13 | 39,40 | 0,19% | 114,00 |
| 22.08.2025 | 39,45 | 39,63 | 39,15 | 39,33 | -0,19% | - |
| 21.08.2025 | 39,45 | 39,63 | 39,10 | 39,40 | 0,64% | - |
| 20.08.2025 | 38,53 | 39,63 | 38,23 | 39,15 | 1,69% | - |
| 19.08.2025 | 38,78 | 39,38 | 38,23 | 38,50 | -1,03% | 4.400,00 |
| 18.08.2025 | 38,70 | 39,20 | 38,60 | 38,90 | 0,65% | 1.500,00 |
| 15.08.2025 | 38,80 | 39,35 | 38,53 | 38,65 | -0,39% | 1.883,00 |
| 14.08.2025 | 39,65 | 39,65 | 38,23 | 38,80 | -2,21% | - |
| 13.08.2025 | 40,33 | 40,45 | 39,08 | 39,68 | -1,06% | 6.042,00 |
| 12.08.2025 | 38,83 | 40,48 | 38,78 | 40,10 | 3,48% | - |
| 11.08.2025 | 40,03 | 40,55 | 38,13 | 38,75 | -4,32% | 7.520,00 |
| 08.08.2025 | 41,05 | 41,38 | 40,15 | 40,50 | -0,55% | 312,00 |
| 07.08.2025 | 40,43 | 41,55 | 40,43 | 40,73 | 0,00% | 1.872,00 |
| 06.08.2025 | 41,33 | 41,78 | 40,70 | 40,73 | -1,39% | 4.805,00 |
| 05.08.2025 | 40,75 | 41,73 | 40,40 | 41,30 | 1,35% | 185,00 |
| 04.08.2025 | 40,13 | 41,30 | 39,93 | 40,75 | 2,00% | 4.093,00 |
| 01.08.2025 | 40,68 | 40,68 | 39,68 | 39,95 | -1,72% | 2.005,00 |
| 31.07.2025 | 40,90 | 41,15 | 40,38 | 40,65 | -0,49% | 400,00 |
| 30.07.2025 | 41,38 | 42,13 | 40,48 | 40,85 | -1,21% | 6.524,00 |
| 29.07.2025 | 40,33 | 41,40 | 40,10 | 41,35 | 2,48% | 2.207,00 |
| 28.07.2025 | 39,80 | 40,73 | 39,18 | 40,35 | 2,28% | 2.970,00 |
| 25.07.2025 | 40,28 | 40,35 | 39,28 | 39,45 | -1,99% | 4.959,00 |
| 24.07.2025 | 40,45 | 41,05 | 40,00 | 40,25 | -0,49% | 8.600,00 |
| 23.07.2025 | 39,80 | 40,73 | 38,50 | 40,45 | 0,81% | 1.824,00 |
| 22.07.2025 | 41,30 | 41,45 | 40,05 | 40,13 | -2,85% | 40,00 |
| 21.07.2025 | 41,75 | 42,35 | 41,13 | 41,30 | 0,12% | 86,00 |
| 18.07.2025 | 41,68 | 42,88 | 41,25 | 41,25 | -1,08% | 1.750,00 |
| 17.07.2025 | 41,55 | 42,08 | 41,33 | 41,70 | -0,06% | 3.530,00 |
| 16.07.2025 | 41,73 | 42,43 | 41,43 | 41,73 | 0,79% | 4.780,00 |
| 15.07.2025 | 42,43 | 43,23 | 41,30 | 41,40 | -2,70% | 943,00 |
| 14.07.2025 | 42,18 | 42,98 | 41,90 | 42,55 | -0,06% | 2.060,00 |
| 11.07.2025 | 42,63 | 42,83 | 41,73 | 42,58 | 0,24% | 8.548,00 |
| 10.07.2025 | 41,90 | 42,83 | 41,55 | 42,48 | 1,80% | 8.420,00 |
| 09.07.2025 | 41,43 | 41,85 | 40,90 | 41,73 | 0,72% | 8.024,00 |
| 08.07.2025 | 39,08 | 41,63 | 38,65 | 41,43 | 5,54% | 4.904,00 |
| 07.07.2025 | 38,00 | 39,35 | 37,73 | 39,25 | 3,43% | 2.400,00 |
| 04.07.2025 | 38,75 | 38,80 | 37,90 | 37,95 | -1,49% | 63,00 |
| 03.07.2025 | 38,78 | 38,95 | 38,13 | 38,53 | -0,90% | 3.179,00 |
| 02.07.2025 | 38,50 | 39,30 | 38,43 | 38,88 | 1,37% | 4.457,00 |
| 01.07.2025 | 38,95 | 39,18 | 38,15 | 38,35 | -0,78% | 83.000,00 |
| 30.06.2025 | 38,53 | 39,28 | 38,23 | 38,65 | 0,06% | 10.260,00 |
| 27.06.2025 | 37,18 | 38,65 | 36,90 | 38,63 | 3,83% | 3.440,00 |
| 26.06.2025 | 36,70 | 37,35 | 36,45 | 37,20 | 1,36% | 2.260,00 |
| 25.06.2025 | 35,83 | 36,85 | 35,83 | 36,70 | 2,44% | 1.500,00 |
| 24.06.2025 | 37,88 | 37,88 | 35,20 | 35,83 | -5,97% | 3.050,00 |
| 23.06.2025 | 37,93 | 39,13 | 37,83 | 38,10 | 1,53% | 5.014,00 |
| 20.06.2025 | 37,68 | 38,00 | 37,33 | 37,53 | -0,92% | 6.743,00 |
| 19.06.2025 | 37,68 | 37,93 | 37,23 | 37,88 | 0,33% | 5.632,00 |
| 18.06.2025 | 38,38 | 38,88 | 37,45 | 37,75 | -6,39% | 7.050,00 |
| 17.06.2025 | 39,53 | 40,35 | 39,35 | 40,33 | 1,96% | 3.375,00 |
| 16.06.2025 | 39,75 | 40,15 | 39,28 | 39,55 | 0,89% | 7.719,00 |
| 13.06.2025 | 39,60 | 39,83 | 38,58 | 39,20 | 2,02% | 3.752,00 |
| 12.06.2025 | 37,95 | 38,73 | 37,88 | 38,43 | 1,18% | 2.132,00 |
| 11.06.2025 | 37,95 | 38,25 | 37,83 | 37,98 | 0,20% | 5.032,00 |
| 10.06.2025 | 38,08 | 38,28 | 37,63 | 37,90 | 0,26% | 1.290,00 |
| 09.06.2025 | 37,38 | 38,20 | 37,08 | 37,80 | 0,93% | 1.275,00 |
| 06.06.2025 | 37,28 | 37,68 | 37,00 | 37,45 | 0,27% | - |
| 05.06.2025 | 37,90 | 37,90 | 36,85 | 37,35 | -1,13% | 1.980,00 |
| 04.06.2025 | 37,23 | 38,08 | 36,85 | 37,78 | 1,55% | 9.755,00 |
| 03.06.2025 | 36,25 | 37,55 | 36,08 | 37,20 | 2,62% | - |
| 02.06.2025 | 35,48 | 36,38 | 35,30 | 36,25 | 2,33% | 2.758,00 |
| 30.05.2025 | 35,85 | 36,08 | 34,90 | 35,43 | -1,25% | - |
| 29.05.2025 | 35,95 | 36,80 | 35,43 | 35,88 | -0,21% | - |
| 28.05.2025 | 35,63 | 36,03 | 35,45 | 35,95 | 0,91% | - |
| 27.05.2025 | 35,75 | 36,13 | 35,35 | 35,63 | 0,07% | - |
| 26.05.2025 | 35,20 | 36,08 | 35,20 | 35,60 | 1,28% | 2.050,00 |
| 23.05.2025 | 35,50 | 35,78 | 34,90 | 35,15 | -1,40% | 2.350,00 |
| 22.05.2025 | 34,35 | 35,93 | 34,35 | 35,65 | 3,33% | 1.670,00 |
| 21.05.2025 | 35,85 | 35,85 | 33,90 | 34,50 | -2,68% | 3.208,00 |
| 20.05.2025 | 34,88 | 35,70 | 34,33 | 35,45 | 1,72% | 1.509,00 |
| 19.05.2025 | 35,58 | 36,53 | 33,60 | 34,85 | -3,26% | 3.790,00 |
| 16.05.2025 | 35,93 | 36,25 | 35,58 | 36,03 | 0,35% | 2.380,00 |