45,300€
-0,33%
Echtzeit-Aktienkurs Deutsche Rohstoff AG
Bid:
Ask:
Aktienkurse zur Deutsche Rohstoff AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 45,60 | 46,45 | 45,10 | 45,30 | -0,33% | 3.587,00 |
| 06.11.2025 | 45,50 | 45,93 | 45,28 | 45,45 | 0,89% | - |
| 05.11.2025 | 45,53 | 46,10 | 44,93 | 45,05 | -0,22% | 2.626,00 |
| 04.11.2025 | 48,50 | 48,75 | 45,15 | 45,15 | -5,94% | 3.636,00 |
| 03.11.2025 | 48,13 | 49,35 | 47,53 | 48,00 | 1,37% | 2.771,00 |
| 31.10.2025 | 47,65 | 48,00 | 46,68 | 47,35 | -0,42% | - |
| 30.10.2025 | 47,80 | 48,08 | 47,30 | 47,55 | -0,52% | 2.990,00 |
| 29.10.2025 | 48,33 | 48,53 | 47,33 | 47,80 | -0,52% | - |
| 28.10.2025 | 46,63 | 48,60 | 46,20 | 48,05 | 4,23% | 2.856,00 |
| 27.10.2025 | 49,63 | 49,78 | 45,95 | 46,10 | -6,96% | 5.010,00 |
| 24.10.2025 | 50,30 | 50,45 | 49,35 | 49,55 | -1,10% | 3.010,00 |
| 23.10.2025 | 48,78 | 50,80 | 48,78 | 50,10 | 3,19% | 5.000,00 |
| 22.10.2025 | 49,70 | 50,90 | 48,05 | 48,55 | -2,02% | 950,00 |
| 21.10.2025 | 51,60 | 51,75 | 49,20 | 49,55 | -3,79% | 1.870,00 |
| 20.10.2025 | 50,30 | 52,05 | 49,70 | 51,50 | 4,57% | 5.165,00 |
| 17.10.2025 | 52,45 | 52,50 | 49,00 | 49,25 | -7,25% | 2.974,00 |
| 16.10.2025 | 55,10 | 56,05 | 53,10 | 53,10 | -0,75% | 4.032,00 |
| 15.10.2025 | 54,20 | 55,65 | 53,40 | 53,50 | -0,93% | 8.619,00 |
| 14.10.2025 | 53,10 | 54,20 | 51,30 | 54,00 | 1,69% | 7.828,00 |
| 13.10.2025 | 47,95 | 53,50 | 47,95 | 53,10 | 11,91% | 5.080,00 |
| 10.10.2025 | 48,83 | 50,60 | 47,40 | 47,45 | -0,84% | 2.250,00 |
| 09.10.2025 | 48,10 | 49,90 | 47,85 | 47,85 | 0,10% | 1.700,00 |
| 08.10.2025 | 47,75 | 48,73 | 47,53 | 47,80 | 1,27% | 3.566,00 |
| 07.10.2025 | 46,65 | 49,03 | 46,45 | 47,20 | 1,83% | 22,00 |
| 06.10.2025 | 46,30 | 46,90 | 45,43 | 46,35 | 1,20% | 4.012,00 |
| 03.10.2025 | 44,40 | 45,85 | 44,18 | 45,80 | 3,27% | 1.352,00 |
| 02.10.2025 | 46,18 | 47,10 | 44,00 | 44,35 | -3,59% | 4.225,00 |
| 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 |