37,450€
0,94%
Echtzeit-Aktienkurs Deutsche Rohstoff AG
Bid:
Ask:
Aktienkurse zur Deutsche Rohstoff AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 37,55 | 38,10 | 37,05 | 37,40 | -0,27% | 4.500,00 |
| 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 |
| 27.11.2024 | 34,30 | 34,70 | 33,85 | 34,00 | -0,87% | 6.022,00 |
| 26.11.2024 | 34,35 | 34,65 | 33,45 | 34,30 | -0,15% | 6.650,00 |
| 25.11.2024 | 34,20 | 34,75 | 33,30 | 34,35 | 0,44% | 4.850,00 |
| 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 |