34,350€
1,03%
Echtzeit-Aktienkurs Deutsche Rohstoff AG
Bid:
Ask:
Aktienkurse zur Deutsche Rohstoff AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 34,20 | 34,75 | 33,30 | 34,35 | 0,44% | 4.750,00 |
| 22.11.2024 | 34,20 | 34,70 | 33,40 | 34,20 | 1,18% | - |
| 21.11.2024 | 33,10 | 33,85 | 32,60 | 33,80 | 2,11% | 4.650,00 |
| 20.11.2024 | 32,70 | 33,15 | 32,25 | 33,10 | 1,22% | 2.850,00 |
| 19.11.2024 | 32,30 | 32,90 | 31,90 | 32,70 | 1,24% | 100,00 |
| 18.11.2024 | 31,75 | 32,50 | 31,60 | 32,30 | 1,25% | 7.548,00 |
| 15.11.2024 | 31,90 | 32,20 | 31,50 | 31,90 | 0,00% | - |
| 14.11.2024 | 31,30 | 32,25 | 31,30 | 31,90 | 1,43% | 2.900,00 |
| 13.11.2024 | 31,85 | 32,20 | 31,35 | 31,45 | -1,41% | - |
| 12.11.2024 | 32,80 | 33,20 | 31,30 | 31,90 | -3,04% | 400,00 |
| 11.11.2024 | 33,55 | 33,55 | 32,70 | 32,90 | -1,79% | 6.150,00 |
| 08.11.2024 | 34,20 | 34,20 | 33,00 | 33,50 | -2,05% | 3.830,00 |
| 07.11.2024 | 33,05 | 34,35 | 33,00 | 34,20 | 3,64% | 7.895,00 |
| 06.11.2024 | 33,60 | 35,05 | 32,40 | 33,00 | -1,49% | 350,00 |
| 05.11.2024 | 33,25 | 34,05 | 32,90 | 33,50 | 1,06% | 1.690,00 |
| 04.11.2024 | 33,10 | 34,85 | 32,70 | 33,15 | 0,15% | 6.656,00 |
| 01.11.2024 | 33,00 | 33,50 | 32,65 | 33,10 | 0,30% | - |
| 31.10.2024 | 34,75 | 34,75 | 32,90 | 33,00 | -5,17% | 5.900,00 |
| 30.10.2024 | 34,80 | 35,00 | 34,15 | 34,80 | 0,14% | 9.852,00 |
| 29.10.2024 | 35,25 | 35,55 | 34,70 | 34,75 | -1,28% | - |
| 28.10.2024 | 36,05 | 36,15 | 35,05 | 35,20 | -2,49% | - |
| 25.10.2024 | 35,80 | 36,20 | 35,65 | 36,10 | 0,70% | 1.255,00 |
| 24.10.2024 | 36,10 | 36,60 | 35,75 | 35,85 | -0,69% | 5.100,00 |
| 23.10.2024 | 36,50 | 36,70 | 36,00 | 36,10 | -1,23% | 6.500,00 |
| 22.10.2024 | 35,95 | 36,70 | 35,85 | 36,55 | 1,81% | - |
| 21.10.2024 | 35,45 | 36,00 | 35,05 | 35,90 | 1,99% | 10.750,00 |
| 18.10.2024 | 35,40 | 36,55 | 35,20 | 35,20 | -0,56% | 2.055,00 |
| 17.10.2024 | 35,90 | 36,10 | 35,15 | 35,40 | -1,39% | 270,00 |
| 16.10.2024 | 36,10 | 36,20 | 35,65 | 35,90 | -0,55% | - |
| 15.10.2024 | 36,95 | 36,95 | 35,85 | 36,10 | -2,17% | 5.870,00 |
| 14.10.2024 | 37,00 | 37,95 | 36,85 | 36,90 | -0,27% | 570,00 |
| 11.10.2024 | 37,55 | 37,65 | 36,90 | 37,00 | -1,60% | 12.750,00 |
| 10.10.2024 | 36,30 | 37,85 | 36,30 | 37,60 | 2,17% | 1.890,00 |
| 09.10.2024 | 36,75 | 37,25 | 36,70 | 36,80 | 0,00% | 1.150,00 |
| 08.10.2024 | 37,55 | 37,65 | 36,55 | 36,80 | -2,13% | - |
| 07.10.2024 | 36,30 | 37,60 | 35,85 | 37,60 | 3,44% | 4.028,00 |
| 04.10.2024 | 35,35 | 36,35 | 34,90 | 36,35 | 2,68% | 1.650,00 |
| 03.10.2024 | 35,50 | 35,75 | 34,65 | 35,40 | -0,28% | - |
| 02.10.2024 | 35,40 | 35,90 | 34,75 | 35,50 | 0,14% | - |
| 01.10.2024 | 34,60 | 35,45 | 34,50 | 35,45 | 2,16% | 2.420,00 |
| 30.09.2024 | 34,20 | 35,20 | 33,65 | 34,70 | 2,66% | 4.575,00 |
| 27.09.2024 | 33,70 | 34,25 | 33,10 | 33,80 | 0,30% | 1.990,00 |
| 26.09.2024 | 34,60 | 34,90 | 33,65 | 33,70 | -2,32% | 18.800,00 |
| 25.09.2024 | 34,95 | 35,75 | 34,15 | 34,50 | -1,43% | 2.720,00 |
| 24.09.2024 | 34,30 | 35,40 | 34,05 | 35,00 | 2,04% | 5.644,00 |
| 23.09.2024 | 34,60 | 34,75 | 33,85 | 34,30 | 0,29% | - |
| 20.09.2024 | 34,10 | 34,20 | 33,45 | 34,20 | 0,29% | 3.850,00 |
| 19.09.2024 | 34,30 | 34,75 | 33,15 | 34,10 | 0,59% | 3.225,00 |
| 18.09.2024 | 32,85 | 33,90 | 32,75 | 33,90 | 3,35% | - |
| 17.09.2024 | 33,00 | 33,10 | 32,70 | 32,80 | -0,61% | 6.719,00 |
| 16.09.2024 | 33,50 | 33,50 | 32,80 | 33,00 | -1,49% | 2.500,00 |
| 13.09.2024 | 33,60 | 33,85 | 33,10 | 33,50 | 0,00% | - |
| 12.09.2024 | 32,70 | 34,60 | 32,60 | 33,50 | 3,55% | 1.826,00 |
| 11.09.2024 | 32,50 | 33,30 | 32,25 | 32,35 | -0,46% | 39.740,00 |
| 10.09.2024 | 34,45 | 34,55 | 32,15 | 32,50 | -5,39% | 5.620,00 |
| 09.09.2024 | 34,50 | 34,95 | 34,20 | 34,35 | -0,43% | - |
| 06.09.2024 | 35,10 | 35,50 | 34,45 | 34,50 | -1,85% | - |
| 05.09.2024 | 35,40 | 35,45 | 34,75 | 35,15 | -0,71% | 5.400,00 |
| 04.09.2024 | 36,20 | 36,30 | 34,70 | 35,40 | -2,21% | 2.300,00 |
| 03.09.2024 | 36,95 | 37,85 | 35,55 | 36,20 | -1,90% | 2.714,00 |
| 02.09.2024 | 37,40 | 38,25 | 36,80 | 36,90 | -1,34% | 4.600,00 |
| 30.08.2024 | 37,40 | 37,95 | 37,25 | 37,40 | 0,27% | - |
| 29.08.2024 | 37,20 | 37,75 | 37,15 | 37,30 | 0,27% | 297,00 |
| 28.08.2024 | 36,85 | 37,40 | 36,75 | 37,20 | 1,09% | - |
| 27.08.2024 | 37,40 | 37,65 | 36,80 | 36,80 | -1,60% | 5.600,00 |
| 26.08.2024 | 37,25 | 37,65 | 36,55 | 37,40 | 0,40% | 1.680,00 |
| 23.08.2024 | 36,90 | 37,80 | 36,90 | 37,25 | 0,13% | 4.400,00 |
| 22.08.2024 | 37,50 | 37,80 | 36,90 | 37,20 | -0,80% | 840,00 |
| 21.08.2024 | 37,40 | 37,70 | 37,10 | 37,50 | 0,27% | 5.800,00 |
| 20.08.2024 | 38,00 | 38,05 | 37,00 | 37,40 | -1,32% | - |
| 19.08.2024 | 38,20 | 38,20 | 37,30 | 37,90 | -0,79% | - |
| 16.08.2024 | 38,40 | 38,60 | 37,80 | 38,20 | -0,26% | 500,00 |
| 15.08.2024 | 38,00 | 38,70 | 37,05 | 38,30 | 0,79% | - |
| 14.08.2024 | 38,10 | 38,20 | 37,60 | 38,00 | -0,26% | 2.400,00 |
| 13.08.2024 | 38,20 | 38,60 | 37,70 | 38,10 | 0,79% | 3.150,00 |
| 12.08.2024 | 37,80 | 38,30 | 37,20 | 37,80 | 0,13% | 4.800,00 |
| 09.08.2024 | 37,20 | 38,05 | 36,75 | 37,75 | 1,48% | 1.141,00 |
| 08.08.2024 | 37,40 | 37,40 | 36,40 | 37,20 | -0,53% | 1.890,00 |
| 07.08.2024 | 36,60 | 37,45 | 36,15 | 37,40 | 2,19% | 4.650,00 |
| 06.08.2024 | 35,50 | 36,85 | 35,25 | 36,60 | 3,10% | 843,00 |
| 05.08.2024 | 37,60 | 37,60 | 34,25 | 35,50 | -5,59% | 5.607,00 |
| 02.08.2024 | 38,70 | 38,85 | 36,45 | 37,60 | -2,59% | 4.070,00 |
| 01.08.2024 | 39,60 | 39,60 | 38,40 | 38,60 | -2,28% | - |
| 31.07.2024 | 38,20 | 39,50 | 37,85 | 39,50 | 3,13% | - |
| 30.07.2024 | 38,50 | 38,60 | 37,85 | 38,30 | -0,52% | 740,00 |
| 29.07.2024 | 39,60 | 39,65 | 38,00 | 38,50 | -2,65% | 3.680,00 |
| 26.07.2024 | 39,20 | 40,45 | 38,85 | 39,55 | 0,89% | 1.550,00 |
| 25.07.2024 | 39,20 | 39,65 | 38,80 | 39,20 | 0,00% | 3.000,00 |
| 24.07.2024 | 39,50 | 40,15 | 38,10 | 39,20 | -0,76% | 2.279,00 |
| 23.07.2024 | 42,30 | 42,35 | 38,50 | 39,50 | -5,73% | - |
| 22.07.2024 | 40,10 | 42,05 | 39,85 | 41,90 | 4,62% | 3.828,00 |
| 19.07.2024 | 39,75 | 40,40 | 39,45 | 40,05 | 0,88% | 6.712,00 |
| 18.07.2024 | 39,80 | 40,75 | 38,30 | 39,70 | -0,13% | - |
| 17.07.2024 | 39,30 | 40,30 | 39,05 | 39,75 | 1,02% | - |
| 16.07.2024 | 38,60 | 40,20 | 38,30 | 39,35 | 1,94% | 3.300,00 |
| 15.07.2024 | 38,50 | 38,85 | 38,20 | 38,60 | -0,26% | 7.890,00 |
| 12.07.2024 | 38,25 | 39,10 | 38,10 | 38,70 | 1,04% | - |
| 11.07.2024 | 38,40 | 38,65 | 37,60 | 38,30 | 0,00% | - |
| 10.07.2024 | 38,75 | 39,00 | 37,80 | 38,30 | -0,52% | 3.490,00 |
| 09.07.2024 | 38,90 | 39,35 | 38,50 | 38,50 | -1,16% | 780,00 |