78,600€
0,64%
Echtzeit-Aktienkurs Deutsche Rohstoff AG
Bid:
Ask:
Aktienkurse zur Deutsche Rohstoff AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 78,30 | 79,05 | 77,70 | 77,85 | -0,70% | 1.890,00 |
| 20.07.2026 | 76,80 | 79,55 | 76,15 | 78,40 | 3,29% | 510,00 |
| 17.07.2026 | 75,75 | 76,65 | 75,15 | 75,90 | 0,20% | 2.686,00 |
| 16.07.2026 | 77,00 | 77,45 | 74,50 | 75,75 | 0,73% | 4.085,00 |
| 15.07.2026 | 77,60 | 78,45 | 75,20 | 75,20 | -2,72% | 2.215,00 |
| 14.07.2026 | 79,05 | 79,55 | 75,00 | 77,30 | -0,58% | 9.700,00 |
| 13.07.2026 | 76,75 | 78,75 | 75,70 | 77,75 | 4,22% | 5.822,00 |
| 10.07.2026 | 76,50 | 77,45 | 73,30 | 74,60 | -2,55% | 843,00 |
| 09.07.2026 | 79,50 | 80,05 | 75,60 | 76,55 | -2,36% | 10.260,00 |
| 08.07.2026 | 79,25 | 80,60 | 76,45 | 78,40 | 0,00% | 4.210,00 |
| 07.07.2026 | 76,45 | 78,45 | 75,90 | 78,40 | 1,95% | 1.074,00 |
| 06.07.2026 | 79,80 | 79,80 | 76,40 | 76,90 | -3,51% | 3.847,00 |
| 03.07.2026 | 79,80 | 80,25 | 77,90 | 79,70 | 0,63% | 4.050,00 |
| 02.07.2026 | 80,50 | 81,30 | 77,30 | 79,20 | -1,37% | 36,00 |
| 01.07.2026 | 79,75 | 80,40 | 78,15 | 80,30 | -0,19% | 3.405,00 |
| 30.06.2026 | 81,15 | 81,80 | 78,50 | 80,45 | 0,06% | 1.132,00 |
| 29.06.2026 | 80,65 | 82,45 | 78,75 | 80,40 | 1,20% | 618,00 |
| 26.06.2026 | 78,00 | 81,75 | 78,00 | 79,45 | 1,40% | 766,00 |
| 25.06.2026 | 77,55 | 78,70 | 75,25 | 78,35 | 0,97% | 4.242,00 |
| 24.06.2026 | 80,60 | 81,80 | 76,40 | 77,60 | -5,83% | 2.941,00 |
| 23.06.2026 | 82,65 | 83,00 | 80,15 | 82,40 | -0,24% | 4.185,00 |
| 22.06.2026 | 86,90 | 87,10 | 81,55 | 82,60 | -3,90% | 2.171,00 |
| 19.06.2026 | 83,00 | 86,40 | 82,60 | 85,95 | 3,99% | 1.620,00 |
| 18.06.2026 | 87,30 | 87,70 | 82,30 | 82,65 | -5,27% | 2.625,00 |
| 17.06.2026 | 86,55 | 88,45 | 84,90 | 87,25 | 0,06% | 2.607,00 |
| 16.06.2026 | 93,30 | 96,20 | 86,10 | 87,20 | -5,93% | 3.144,00 |
| 15.06.2026 | 101,50 | 101,60 | 91,60 | 92,70 | -12,63% | 5.804,00 |
| 12.06.2026 | 102,40 | 108,40 | 96,75 | 106,10 | 1,92% | 7.663,00 |
| 11.06.2026 | 104,20 | 106,10 | 103,20 | 104,10 | 0,48% | 2.094,00 |
| 10.06.2026 | 103,30 | 105,60 | 101,50 | 103,60 | 1,97% | 2.655,00 |
| 09.06.2026 | 112,30 | 112,50 | 100,00 | 101,60 | -9,53% | 942,00 |
| 08.06.2026 | 110,60 | 113,70 | 110,10 | 112,30 | 2,28% | 517,00 |
| 05.06.2026 | 111,40 | 117,60 | 108,40 | 109,80 | -0,45% | 3.392,00 |
| 04.06.2026 | 108,40 | 111,70 | 107,00 | 110,30 | 1,85% | 6.049,00 |
| 03.06.2026 | 102,90 | 111,30 | 101,90 | 108,30 | 6,18% | 2.002,00 |
| 02.06.2026 | 99,45 | 103,50 | 98,10 | 102,00 | 2,62% | 4.727,00 |
| 01.06.2026 | 99,30 | 101,20 | 97,85 | 99,40 | 0,00% | 5.436,00 |
| 29.05.2026 | 98,15 | 100,60 | 96,45 | 99,40 | 1,27% | 2.590,00 |
| 28.05.2026 | 98,20 | 100,90 | 97,30 | 98,15 | 0,77% | 2.901,00 |
| 27.05.2026 | 96,45 | 98,90 | 94,40 | 97,40 | 1,04% | 5.450,00 |
| 26.05.2026 | 91,65 | 96,95 | 91,10 | 96,40 | 4,84% | 1.416,00 |
| 25.05.2026 | 95,55 | 95,70 | 91,75 | 91,95 | -5,93% | 2.748,00 |
| 22.05.2026 | 98,80 | 98,85 | 94,50 | 97,75 | -1,06% | - |
| 21.05.2026 | 100,20 | 100,80 | 97,60 | 98,80 | -1,50% | 2.510,00 |
| 20.05.2026 | 101,30 | 102,60 | 98,20 | 100,30 | -0,99% | 345,00 |
| 19.05.2026 | 100,50 | 103,50 | 99,95 | 101,30 | 0,60% | 2.676,00 |
| 18.05.2026 | 98,60 | 101,60 | 97,35 | 100,70 | 3,39% | 1.413,00 |
| 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 |