34,200€
-0,87%
Echtzeit-Aktienkurs Deutsche Rohstoff AG
Bid:
Ask:
Aktienkurse zur Deutsche Rohstoff AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 36,80 | 36,95 | 36,20 | 36,75 | 0,00% | 5.394,00 |
| 24.03.2025 | 36,75 | 36,95 | 36,60 | 36,75 | 0,14% | 4.244,00 |
| 21.03.2025 | 37,15 | 37,65 | 36,25 | 36,70 | -1,08% | 1.032,00 |
| 20.03.2025 | 38,15 | 38,45 | 36,70 | 37,10 | -2,50% | 1.100,00 |
| 19.03.2025 | 36,75 | 38,40 | 36,75 | 38,05 | 4,39% | 11.350,00 |
| 18.03.2025 | 35,70 | 37,30 | 35,70 | 36,45 | 2,24% | - |
| 17.03.2025 | 36,70 | 36,70 | 35,35 | 35,65 | -2,06% | 580,00 |
| 14.03.2025 | 35,70 | 36,70 | 35,65 | 36,40 | 1,68% | 7.872,00 |
| 13.03.2025 | 35,90 | 36,35 | 35,50 | 35,80 | -0,56% | - |
| 12.03.2025 | 35,45 | 36,05 | 35,20 | 36,00 | 1,55% | 3.326,00 |
| 11.03.2025 | 35,40 | 35,95 | 35,20 | 35,45 | 0,14% | 6.230,00 |
| 10.03.2025 | 36,65 | 36,80 | 35,00 | 35,40 | -2,75% | 4.226,00 |
| 07.03.2025 | 36,65 | 36,90 | 36,10 | 36,40 | -0,55% | - |
| 06.03.2025 | 35,05 | 37,00 | 35,00 | 36,60 | 4,72% | 2.380,00 |
| 05.03.2025 | 35,75 | 36,35 | 34,00 | 34,95 | -1,27% | 4.245,00 |
| 04.03.2025 | 37,75 | 37,75 | 34,75 | 35,40 | -6,10% | 2.636,00 |
| 03.03.2025 | 37,80 | 38,10 | 37,55 | 37,70 | -0,13% | 3.000,00 |
| 28.02.2025 | 38,60 | 38,90 | 37,55 | 37,75 | -1,69% | 4.630,00 |
| 27.02.2025 | 38,50 | 39,15 | 38,40 | 38,40 | -0,13% | 4.200,00 |
| 26.02.2025 | 38,45 | 38,90 | 38,30 | 38,45 | -0,39% | 6.935,00 |
| 25.02.2025 | 39,40 | 39,60 | 38,50 | 38,60 | -2,15% | - |
| 24.02.2025 | 38,60 | 39,45 | 38,45 | 39,45 | 2,47% | - |
| 21.02.2025 | 39,30 | 39,40 | 38,45 | 38,50 | -2,28% | - |
| 20.02.2025 | 38,20 | 39,40 | 38,15 | 39,40 | 3,28% | 2.900,00 |
| 19.02.2025 | 38,85 | 39,35 | 38,10 | 38,15 | -1,42% | 2.640,00 |
| 18.02.2025 | 38,90 | 39,30 | 38,60 | 38,70 | -0,13% | 9.393,00 |
| 17.02.2025 | 38,40 | 39,05 | 38,40 | 38,75 | -0,64% | 3.000,00 |
| 14.02.2025 | 39,35 | 39,50 | 38,85 | 39,00 | -1,02% | 1.300,00 |
| 13.02.2025 | 39,25 | 39,70 | 38,35 | 39,40 | 1,16% | 2.272,00 |
| 12.02.2025 | 39,80 | 39,90 | 38,95 | 38,95 | -2,26% | 1.230,00 |
| 11.02.2025 | 40,25 | 40,25 | 39,40 | 39,85 | 0,25% | 2.880,00 |
| 10.02.2025 | 36,55 | 39,90 | 36,55 | 39,75 | 8,61% | 5.800,00 |
| 07.02.2025 | 36,45 | 37,10 | 35,85 | 36,60 | 0,55% | 115,00 |
| 06.02.2025 | 35,60 | 36,95 | 35,60 | 36,40 | 1,96% | 2.180,00 |
| 05.02.2025 | 35,45 | 36,20 | 35,00 | 35,70 | 0,85% | 11.020,00 |
| 04.02.2025 | 35,20 | 35,75 | 34,60 | 35,40 | -0,56% | 3.135,00 |
| 03.02.2025 | 35,60 | 35,80 | 34,55 | 35,60 | -0,14% | 6.030,00 |
| 31.01.2025 | 35,55 | 36,45 | 35,05 | 35,65 | 0,14% | 12.400,00 |
| 30.01.2025 | 34,70 | 36,15 | 34,40 | 35,60 | 3,34% | 5.100,00 |
| 29.01.2025 | 34,55 | 34,80 | 34,25 | 34,45 | -0,14% | 4.200,00 |
| 28.01.2025 | 34,40 | 34,55 | 34,10 | 34,50 | 0,15% | 4.600,00 |
| 27.01.2025 | 35,50 | 35,90 | 34,30 | 34,45 | -2,96% | 3.430,00 |
| 24.01.2025 | 36,95 | 36,95 | 35,30 | 35,50 | -3,66% | 2.630,00 |
| 23.01.2025 | 37,35 | 37,40 | 36,45 | 36,85 | -0,94% | 1.930,00 |
| 22.01.2025 | 37,55 | 38,10 | 37,00 | 37,20 | -0,80% | 15.000,00 |
| 21.01.2025 | 38,50 | 38,75 | 19,41 | 37,50 | -2,60% | 810,00 |
| 20.01.2025 | 37,00 | 38,75 | 37,00 | 38,50 | 4,05% | 5.400,00 |
| 17.01.2025 | 36,70 | 37,60 | 36,45 | 37,00 | 0,68% | 3.890,00 |
| 16.01.2025 | 36,30 | 36,95 | 36,10 | 36,75 | 0,82% | 149,00 |
| 15.01.2025 | 35,75 | 36,75 | 35,65 | 36,45 | 1,82% | 5.308,00 |
| 14.01.2025 | 35,75 | 36,30 | 35,15 | 35,80 | 0,28% | 1.170,00 |
| 13.01.2025 | 35,35 | 36,10 | 35,00 | 35,70 | 0,85% | 7.430,00 |
| 10.01.2025 | 34,25 | 35,65 | 33,80 | 35,40 | 3,51% | 2.948,00 |
| 09.01.2025 | 34,35 | 34,35 | 33,75 | 34,20 | -0,29% | 1.700,00 |
| 08.01.2025 | 34,35 | 35,50 | 34,10 | 34,30 | 0,00% | - |
| 07.01.2025 | 35,20 | 35,20 | 34,30 | 34,30 | -2,56% | - |
| 06.01.2025 | 34,50 | 35,20 | 34,35 | 35,20 | 1,73% | 7.130,00 |
| 03.01.2025 | 34,10 | 34,75 | 33,95 | 34,60 | 1,76% | - |
| 02.01.2025 | 32,60 | 34,75 | 32,10 | 34,00 | 5,75% | - |
| 30.12.2024 | 32,05 | 32,25 | 31,60 | 32,15 | 0,78% | 3.770,00 |
| 27.12.2024 | 31,25 | 32,50 | 31,10 | 31,90 | 2,57% | 3.408,00 |
| 23.12.2024 | 31,90 | 32,10 | 31,00 | 31,10 | -2,51% | 6.382,00 |
| 20.12.2024 | 32,50 | 32,50 | 31,55 | 31,90 | -1,54% | 5.710,00 |
| 19.12.2024 | 32,85 | 33,20 | 32,30 | 32,40 | -1,37% | - |
| 18.12.2024 | 32,80 | 33,30 | 32,20 | 32,85 | 0,92% | 5.800,00 |
| 17.12.2024 | 33,25 | 33,40 | 32,25 | 32,55 | -2,11% | 4.680,00 |
| 16.12.2024 | 33,20 | 33,60 | 32,00 | 33,25 | 0,91% | 4.330,00 |
| 13.12.2024 | 31,75 | 33,30 | 31,55 | 32,95 | 3,45% | 400,00 |
| 12.12.2024 | 32,40 | 32,50 | 31,75 | 31,85 | -1,70% | - |
| 11.12.2024 | 32,35 | 32,70 | 31,85 | 32,40 | 0,31% | 1.410,00 |
| 10.12.2024 | 32,50 | 32,50 | 31,90 | 32,30 | -0,46% | - |
| 09.12.2024 | 32,00 | 32,75 | 31,70 | 32,45 | 1,41% | 2.100,00 |
| 06.12.2024 | 32,85 | 32,90 | 31,75 | 32,00 | -2,44% | 660,00 |
| 05.12.2024 | 33,40 | 33,55 | 32,55 | 32,80 | -1,80% | 1.960,00 |
| 04.12.2024 | 32,90 | 34,20 | 32,65 | 33,40 | 1,52% | 5.050,00 |
| 03.12.2024 | 33,20 | 33,55 | 32,85 | 32,90 | -1,05% | - |
| 02.12.2024 | 33,60 | 33,70 | 33,20 | 33,25 | -1,04% | - |
| 29.11.2024 | 33,40 | 34,00 | 33,25 | 33,60 | 0,60% | - |
| 28.11.2024 | 34,00 | 34,55 | 33,10 | 33,40 | -1,76% | 1.530,00 |