37,300€
0,54%
Echtzeit-Aktienkurs Deutsche Rohstoff AG
Bid:
Ask:
Aktienkurse zur Deutsche Rohstoff AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 37,28 | 37,68 | 37,00 | 37,45 | 0,27% | - |
| 05.06.2025 | 37,90 | 37,90 | 36,85 | 37,35 | -1,13% | 1.980,00 |
| 04.06.2025 | 37,23 | 38,08 | 36,85 | 37,78 | 1,55% | 9.755,00 |
| 03.06.2025 | 36,25 | 37,55 | 36,08 | 37,20 | 2,62% | - |
| 02.06.2025 | 35,48 | 36,38 | 35,30 | 36,25 | 2,33% | 2.758,00 |
| 30.05.2025 | 35,85 | 36,08 | 34,90 | 35,43 | -1,25% | - |
| 29.05.2025 | 35,95 | 36,80 | 35,43 | 35,88 | -0,21% | - |
| 28.05.2025 | 35,63 | 36,03 | 35,45 | 35,95 | 0,91% | - |
| 27.05.2025 | 35,75 | 36,13 | 35,35 | 35,63 | 0,07% | - |
| 26.05.2025 | 35,20 | 36,08 | 35,20 | 35,60 | 1,28% | 2.050,00 |
| 23.05.2025 | 35,50 | 35,78 | 34,90 | 35,15 | -1,40% | 2.350,00 |
| 22.05.2025 | 34,35 | 35,93 | 34,35 | 35,65 | 3,33% | 1.670,00 |
| 21.05.2025 | 35,85 | 35,85 | 33,90 | 34,50 | -2,68% | 3.208,00 |
| 20.05.2025 | 34,88 | 35,70 | 34,33 | 35,45 | 1,72% | 1.509,00 |
| 19.05.2025 | 35,58 | 36,53 | 33,60 | 34,85 | -3,26% | 3.790,00 |
| 16.05.2025 | 35,93 | 36,25 | 35,58 | 36,03 | 0,35% | 2.380,00 |
| 15.05.2025 | 36,35 | 36,60 | 35,43 | 35,90 | -1,98% | 3.060,00 |
| 14.05.2025 | 36,65 | 37,03 | 36,15 | 36,63 | -0,14% | - |
| 13.05.2025 | 36,13 | 37,13 | 36,10 | 36,68 | 1,52% | 1.485,00 |
| 12.05.2025 | 35,60 | 36,58 | 35,60 | 36,13 | 1,47% | 800,00 |
| 09.05.2025 | 34,68 | 35,60 | 34,30 | 35,60 | 2,74% | 1.050,00 |
| 08.05.2025 | 35,00 | 36,05 | 34,10 | 34,65 | -1,07% | 10.377,00 |
| 07.05.2025 | 34,83 | 35,03 | 34,13 | 35,03 | 0,36% | 3.510,00 |
| 06.05.2025 | 33,73 | 35,10 | 33,23 | 34,90 | 4,18% | 2.119,00 |
| 05.05.2025 | 34,43 | 34,43 | 33,20 | 33,50 | -2,90% | 4.714,00 |
| 02.05.2025 | 34,28 | 34,93 | 34,15 | 34,50 | 0,58% | 850,00 |
| 30.04.2025 | 34,70 | 34,73 | 33,73 | 34,30 | -1,65% | - |
| 29.04.2025 | 34,55 | 34,98 | 34,20 | 34,88 | 1,23% | 3.024,00 |
| 28.04.2025 | 34,60 | 35,00 | 34,33 | 34,45 | -0,43% | 8.240,00 |
| 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 |