38,350€
-0,13%
Echtzeit-Aktienkurs Deutsche Rohstoff AG
Bid:
Ask:
Aktienkurse zur Deutsche Rohstoff AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 36,35 | 36,60 | 35,43 | 35,90 | -1,98% | 3.060,00 |
| 14.05.2025 | 36,65 | 37,03 | 36,15 | 36,63 | -0,14% | - |
| 13.05.2025 | 36,13 | 37,13 | 36,10 | 36,68 | 1,52% | 1.485,00 |
| 12.05.2025 | 35,60 | 36,58 | 35,60 | 36,13 | 1,47% | 800,00 |
| 09.05.2025 | 34,68 | 35,60 | 34,30 | 35,60 | 2,74% | 1.050,00 |
| 08.05.2025 | 35,00 | 36,05 | 34,10 | 34,65 | -1,07% | 10.377,00 |
| 07.05.2025 | 34,83 | 35,03 | 34,13 | 35,03 | 0,36% | 3.510,00 |
| 06.05.2025 | 33,73 | 35,10 | 33,23 | 34,90 | 4,18% | 2.119,00 |
| 05.05.2025 | 34,43 | 34,43 | 33,20 | 33,50 | -2,90% | 4.714,00 |
| 02.05.2025 | 34,28 | 34,93 | 34,15 | 34,50 | 0,58% | 850,00 |
| 30.04.2025 | 34,70 | 34,73 | 33,73 | 34,30 | -1,65% | - |
| 29.04.2025 | 34,55 | 34,98 | 34,20 | 34,88 | 1,23% | 3.024,00 |
| 28.04.2025 | 34,60 | 35,00 | 34,33 | 34,45 | -0,43% | 8.240,00 |
| 25.04.2025 | 34,35 | 34,88 | 34,13 | 34,60 | -0,36% | 132,00 |
| 24.04.2025 | 34,03 | 34,88 | 33,78 | 34,73 | 2,13% | 747,00 |
| 23.04.2025 | 33,10 | 34,53 | 32,78 | 34,00 | 2,72% | - |
| 22.04.2025 | 32,40 | 33,13 | 32,20 | 33,10 | 2,72% | 520,00 |
| 17.04.2025 | 31,85 | 32,58 | 31,48 | 32,23 | 1,18% | - |
| 16.04.2025 | 32,05 | 32,80 | 30,90 | 31,85 | 0,00% | 3.400,00 |
| 15.04.2025 | 31,80 | 32,43 | 31,35 | 31,85 | -0,93% | 3.250,00 |
| 14.04.2025 | 31,23 | 32,25 | 31,23 | 32,15 | 2,96% | - |
| 11.04.2025 | 31,20 | 31,85 | 30,48 | 31,23 | 0,24% | - |
| 10.04.2025 | 32,03 | 33,65 | 30,75 | 31,15 | -5,61% | 2.725,00 |
| 09.04.2025 | 31,05 | 33,00 | 28,65 | 33,00 | 6,28% | 5.760,00 |
| 08.04.2025 | 31,43 | 32,68 | 31,05 | 31,05 | -1,19% | 5.802,00 |
| 07.04.2025 | 30,80 | 31,43 | 30,00 | 31,43 | 0,72% | 6.610,00 |
| 04.04.2025 | 34,50 | 34,50 | 29,80 | 31,20 | -8,91% | 5.675,00 |
| 03.04.2025 | 35,80 | 36,50 | 34,20 | 34,25 | -6,16% | 6.360,00 |
| 02.04.2025 | 36,50 | 36,90 | 36,15 | 36,50 | 0,00% | - |
| 01.04.2025 | 36,05 | 36,80 | 36,05 | 36,50 | 1,11% | 3.332,00 |
| 31.03.2025 | 36,35 | 36,45 | 35,85 | 36,10 | -1,10% | 1.895,00 |
| 28.03.2025 | 36,75 | 36,95 | 36,20 | 36,50 | -0,95% | - |
| 27.03.2025 | 36,90 | 37,05 | 36,45 | 36,85 | 0,27% | 19.040,00 |
| 26.03.2025 | 36,80 | 36,95 | 36,60 | 36,75 | 0,00% | - |