97,400€
5,30%
Echtzeit-Aktienkurs Deutsche Rohstoff AG
Bid:
Ask:
Aktienkurse zur Deutsche Rohstoff AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 93,40 | 98,70 | 92,75 | 97,40 | 4,84% | 2.530,00 |
| 14.05.2026 | 96,45 | 96,60 | 91,85 | 92,90 | -3,63% | 990,00 |
| 13.05.2026 | 99,00 | 99,35 | 95,10 | 96,40 | -2,23% | 730,00 |
| 12.05.2026 | 99,00 | 100,40 | 94,30 | 98,60 | 0,31% | 3.888,00 |
| 11.05.2026 | 94,65 | 99,50 | 94,10 | 98,30 | 5,42% | 4.330,00 |
| 08.05.2026 | 92,85 | 95,20 | 92,05 | 93,25 | 0,81% | 2.828,00 |
| 07.05.2026 | 92,50 | 93,70 | 91,30 | 92,50 | 0,05% | 410,00 |
| 06.05.2026 | 94,25 | 94,30 | 90,20 | 92,45 | -1,91% | 9.493,00 |
| 05.05.2026 | 95,25 | 96,60 | 93,60 | 94,25 | -1,21% | 335,00 |
| 04.05.2026 | 96,80 | 98,10 | 93,85 | 95,40 | -1,75% | 2.475,00 |
| 30.04.2026 | 98,25 | 98,70 | 94,60 | 97,10 | 1,20% | 630,00 |
| 29.04.2026 | 97,10 | 99,00 | 95,45 | 95,95 | -0,67% | 599,00 |
| 28.04.2026 | 96,95 | 100,40 | 94,65 | 96,60 | -0,36% | 1.191,00 |
| 27.04.2026 | 94,05 | 96,95 | 93,05 | 96,95 | 4,25% | 2.267,00 |
| 24.04.2026 | 91,50 | 97,65 | 91,50 | 93,00 | -0,27% | 1.172,00 |
| 23.04.2026 | 90,70 | 94,50 | 90,15 | 93,25 | 2,92% | 1.915,00 |
| 22.04.2026 | 86,60 | 93,15 | 86,50 | 90,60 | 1,23% | 2.350,00 |
| 21.04.2026 | 87,40 | 89,70 | 86,15 | 89,50 | 1,65% | 1.939,00 |
| 20.04.2026 | 89,75 | 91,75 | 86,50 | 88,05 | 3,65% | 4.358,00 |
| 17.04.2026 | 94,35 | 94,75 | 82,10 | 84,95 | -10,11% | 5.277,00 |
| 16.04.2026 | 94,45 | 96,15 | 93,00 | 94,50 | -0,37% | 616,00 |
| 15.04.2026 | 95,20 | 96,85 | 94,15 | 94,85 | -0,78% | 3.048,00 |
| 14.04.2026 | 95,80 | 99,00 | 94,60 | 95,60 | -3,92% | 3.548,00 |
| 13.04.2026 | 98,40 | 100,00 | 96,10 | 99,50 | 7,05% | 7.721,00 |
| 10.04.2026 | 97,40 | 97,95 | 91,40 | 92,95 | -4,96% | 3.096,00 |
| 09.04.2026 | 94,65 | 99,95 | 94,50 | 97,80 | 4,60% | 3.200,00 |
| 08.04.2026 | 84,85 | 94,95 | 84,15 | 93,50 | -8,33% | 1.495,00 |
| 07.04.2026 | 102,00 | 103,60 | 98,15 | 102,00 | 0,99% | 3.030,00 |
| 02.04.2026 | 97,40 | 102,10 | 95,90 | 101,00 | 13,42% | 8.221,00 |
| 01.04.2026 | 95,90 | 95,95 | 88,90 | 89,05 | -7,05% | 5.069,00 |
| 31.03.2026 | 96,25 | 98,30 | 94,40 | 95,80 | -0,21% | 2.179,00 |
| 30.03.2026 | 93,75 | 97,20 | 93,70 | 96,00 | 2,51% | 3.381,00 |
| 27.03.2026 | 95,00 | 95,50 | 91,45 | 93,65 | -1,32% | 1.477,00 |
| 26.03.2026 | 95,55 | 96,30 | 93,70 | 94,90 | -0,63% | 1.789,00 |
| 25.03.2026 | 86,25 | 96,80 | 83,25 | 95,50 | 9,27% | 3.070,00 |
| 24.03.2026 | 84,00 | 90,00 | 83,40 | 87,40 | 4,05% | 1.614,00 |
| 23.03.2026 | 85,55 | 85,55 | 82,85 | 84,00 | -1,87% | 914,00 |
| 20.03.2026 | 88,90 | 88,90 | 84,75 | 85,60 | -3,49% | 1.164,00 |
| 19.03.2026 | 85,65 | 91,00 | 82,60 | 88,70 | 3,38% | 3.574,00 |
| 18.03.2026 | 84,55 | 86,55 | 82,70 | 85,80 | 1,54% | 2.456,00 |
| 17.03.2026 | 86,45 | 87,75 | 83,60 | 84,50 | -1,86% | 2.379,00 |
| 16.03.2026 | 89,00 | 89,60 | 85,85 | 86,10 | -2,60% | 4.984,00 |
| 13.03.2026 | 84,65 | 88,65 | 84,35 | 88,40 | 4,12% | 2.119,00 |
| 12.03.2026 | 82,10 | 87,00 | 81,30 | 84,90 | 4,04% | 1.021,00 |
| 11.03.2026 | 80,05 | 82,35 | 78,90 | 81,60 | 2,38% | 1.188,00 |
| 10.03.2026 | 79,90 | 83,85 | 75,35 | 79,70 | 5,35% | 4.181,00 |
| 09.03.2026 | 82,45 | 90,75 | 75,50 | 75,65 | -8,25% | 3.708,00 |
| 06.03.2026 | 80,05 | 83,15 | 79,65 | 82,45 | 3,06% | 4.490,00 |
| 05.03.2026 | 77,75 | 81,55 | 77,25 | 80,00 | 2,96% | 1.415,00 |
| 04.03.2026 | 74,10 | 77,90 | 74,00 | 77,70 | 5,28% | 2.771,00 |
| 03.03.2026 | 78,00 | 78,10 | 73,50 | 73,80 | -5,14% | 1.378,00 |
| 02.03.2026 | 75,00 | 78,20 | 73,25 | 77,80 | 7,98% | 3.039,00 |
| 27.02.2026 | 69,75 | 72,65 | 69,60 | 72,05 | 4,50% | 566,00 |
| 26.02.2026 | 68,25 | 68,95 | 67,30 | 68,95 | 0,80% | 558,00 |
| 25.02.2026 | 69,95 | 70,30 | 68,30 | 68,40 | -2,22% | 1.016,00 |
| 24.02.2026 | 68,40 | 70,70 | 67,90 | 69,95 | 2,27% | 2.818,00 |
| 23.02.2026 | 65,50 | 69,15 | 65,40 | 68,40 | 3,32% | 2.097,00 |
| 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 |