66,200€
-2,07%
Echtzeit-Aktienkurs Deutsche Rohstoff AG
Bid:
Ask:
Aktienkurse zur Deutsche Rohstoff AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 67,55 | 68,15 | 66,05 | 66,20 | -2,14% | 1.596,00 |
| 19.02.2026 | 65,65 | 67,75 | 65,55 | 67,65 | 3,20% | 600,00 |
| 18.02.2026 | 60,65 | 66,85 | 60,45 | 65,55 | 8,89% | 1.069,00 |
| 17.02.2026 | 59,35 | 61,25 | 58,80 | 60,20 | 1,09% | 1.895,00 |
| 16.02.2026 | 60,10 | 60,25 | 59,20 | 59,55 | -0,50% | 2.360,00 |
| 13.02.2026 | 59,30 | 60,10 | 58,40 | 59,85 | 1,10% | 3.210,00 |
| 12.02.2026 | 62,10 | 62,75 | 58,55 | 59,20 | -4,52% | 2.877,00 |
| 11.02.2026 | 61,95 | 63,10 | 61,50 | 62,00 | 0,08% | 1.134,00 |
| 10.02.2026 | 61,90 | 62,60 | 60,15 | 61,95 | -0,08% | 2.985,00 |
| 09.02.2026 | 58,25 | 62,05 | 58,20 | 62,00 | 6,53% | 1.669,00 |
| 06.02.2026 | 56,55 | 58,30 | 56,45 | 58,20 | 2,92% | 2.287,00 |
| 05.02.2026 | 57,05 | 57,60 | 56,50 | 56,55 | -0,96% | 3.422,00 |
| 04.02.2026 | 56,00 | 58,20 | 55,65 | 57,10 | 1,60% | 4.018,00 |
| 03.02.2026 | 53,25 | 56,20 | 53,25 | 56,20 | 5,64% | 1.160,00 |
| 02.02.2026 | 51,75 | 53,45 | 50,40 | 53,20 | 0,76% | 1.212,00 |
| 30.01.2026 | 53,50 | 53,50 | 51,65 | 52,80 | -2,40% | 1.645,00 |
| 29.01.2026 | 52,50 | 54,15 | 52,25 | 54,10 | 2,75% | 6.229,00 |
| 28.01.2026 | 52,25 | 52,90 | 51,60 | 52,65 | 0,57% | 5.533,00 |
| 27.01.2026 | 52,20 | 52,55 | 51,70 | 52,35 | 0,96% | 531,00 |
| 26.01.2026 | 49,50 | 52,75 | 48,98 | 51,85 | 5,82% | - |
| 23.01.2026 | 48,05 | 49,65 | 47,83 | 49,00 | 2,62% | - |
| 22.01.2026 | 46,90 | 48,88 | 46,90 | 47,75 | 1,81% | 192,00 |
| 21.01.2026 | 45,00 | 47,25 | 45,00 | 46,90 | 3,99% | 2.600,00 |
| 20.01.2026 | 44,43 | 45,50 | 43,78 | 45,10 | 1,58% | 4.550,00 |
| 19.01.2026 | 45,15 | 45,15 | 44,25 | 44,40 | -1,66% | 3.950,00 |
| 16.01.2026 | 45,98 | 46,05 | 44,95 | 45,15 | -1,42% | 4.760,00 |
| 15.01.2026 | 46,83 | 46,88 | 45,35 | 45,80 | -2,24% | 2.046,00 |
| 14.01.2026 | 45,88 | 46,90 | 45,73 | 46,85 | 1,79% | 1.840,00 |
| 13.01.2026 | 47,13 | 47,33 | 44,28 | 46,03 | -2,07% | 3.400,00 |
| 12.01.2026 | 48,30 | 48,30 | 46,88 | 47,00 | -1,16% | 2.475,00 |
| 09.01.2026 | 47,70 | 48,93 | 47,55 | 47,55 | 0,32% | 5.100,00 |
| 08.01.2026 | 47,55 | 47,85 | 46,80 | 47,40 | 0,37% | 1.360,00 |
| 07.01.2026 | 48,65 | 48,85 | 47,00 | 47,23 | -2,83% | 3.575,00 |
| 06.01.2026 | 47,90 | 49,15 | 47,90 | 48,60 | 1,99% | 7.680,00 |
| 05.01.2026 | 49,85 | 49,88 | 47,65 | 47,65 | -4,03% | 2.670,00 |
| 02.01.2026 | 48,90 | 50,15 | 48,90 | 49,65 | 0,71% | 1.665,00 |
| 30.12.2025 | 48,15 | 49,50 | 47,90 | 49,30 | 2,28% | - |
| 29.12.2025 | 47,83 | 49,13 | 47,60 | 48,20 | 1,05% | 1.930,00 |
| 23.12.2025 | 47,45 | 47,85 | 47,03 | 47,70 | 0,85% | 968,00 |
| 22.12.2025 | 46,70 | 47,75 | 46,53 | 47,30 | 2,22% | 4.935,00 |
| 19.12.2025 | 46,38 | 46,50 | 46,08 | 46,28 | -0,05% | 56,00 |
| 18.12.2025 | 46,20 | 47,20 | 46,15 | 46,30 | 0,65% | 72,00 |
| 17.12.2025 | 44,63 | 47,10 | 44,60 | 46,00 | 3,25% | 351,00 |
| 16.12.2025 | 45,85 | 45,98 | 44,13 | 44,55 | -2,30% | 1.500,00 |
| 15.12.2025 | 45,53 | 46,20 | 45,43 | 45,60 | 0,44% | 1.560,00 |
| 12.12.2025 | 45,48 | 46,05 | 45,08 | 45,40 | 0,00% | 480,00 |
| 11.12.2025 | 45,60 | 45,88 | 45,20 | 45,40 | -0,55% | - |
| 10.12.2025 | 45,70 | 46,45 | 45,30 | 45,65 | -0,27% | 4.860,00 |
| 09.12.2025 | 45,83 | 46,05 | 45,60 | 45,78 | -1,45% | - |
| 08.12.2025 | 46,80 | 46,80 | 45,40 | 46,45 | -0,85% | 4.936,00 |
| 05.12.2025 | 47,15 | 47,30 | 46,68 | 46,85 | -0,32% | 383,00 |
| 04.12.2025 | 47,00 | 47,45 | 46,60 | 47,00 | 0,43% | - |
| 03.12.2025 | 45,58 | 47,20 | 45,58 | 46,80 | 3,20% | 720,00 |
| 02.12.2025 | 46,20 | 46,23 | 45,10 | 45,35 | -1,95% | 5.217,00 |
| 01.12.2025 | 46,65 | 46,65 | 45,63 | 46,25 | 1,09% | 2.650,00 |
| 28.11.2025 | 46,10 | 46,45 | 45,28 | 45,75 | 0,00% | - |
| 27.11.2025 | 45,25 | 46,15 | 45,20 | 45,75 | 1,55% | - |
| 26.11.2025 | 45,13 | 45,68 | 45,05 | 45,05 | -0,17% | 2.975,00 |
| 25.11.2025 | 47,00 | 47,10 | 45,10 | 45,13 | -4,09% | 480,00 |
| 24.11.2025 | 44,28 | 48,00 | 44,15 | 47,05 | 6,93% | 495,00 |
| 21.11.2025 | 44,90 | 45,75 | 43,60 | 44,00 | -1,12% | 728,00 |
| 20.11.2025 | 45,60 | 46,75 | 44,50 | 44,50 | -1,11% | - |
| 19.11.2025 | 45,48 | 45,83 | 44,80 | 45,00 | -1,32% | 3.150,00 |
| 18.11.2025 | 46,13 | 46,25 | 45,25 | 45,60 | -0,98% | 4.250,00 |
| 17.11.2025 | 46,45 | 47,65 | 45,90 | 46,05 | -0,65% | - |
| 14.11.2025 | 48,00 | 48,05 | 46,35 | 46,35 | -3,44% | 3.840,00 |
| 13.11.2025 | 48,40 | 49,03 | 47,68 | 48,00 | -0,10% | 960,00 |
| 12.11.2025 | 48,60 | 49,58 | 48,05 | 48,05 | -0,83% | 4.283,00 |
| 11.11.2025 | 48,30 | 48,85 | 47,83 | 48,45 | 1,15% | 8.400,00 |
| 10.11.2025 | 46,10 | 48,45 | 45,58 | 47,90 | 5,74% | 1.887,00 |
| 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 |