85,900€
1,42%
Echtzeit-Aktienkurs DT.ROHSTOFF AG NA O.N.
Bid:
Ask:
Aktienkurse zur DT.ROHSTOFF AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 84,15 | 86,20 | 83,50 | 85,90 | 0,94% | 239,00 |
| 22.09.2026 | 85,10 | 85,80 | 83,25 | 85,10 | 0,24% | 6.526,00 |
| 21.09.2026 | 90,20 | 90,30 | 84,40 | 84,90 | -5,88% | 3.296,00 |
| 18.09.2026 | 91,00 | 92,45 | 89,80 | 90,20 | -0,88% | 2.390,00 |
| 17.09.2026 | 92,05 | 92,50 | 90,50 | 91,00 | -0,44% | 1.250,00 |
| 16.09.2026 | 92,75 | 94,65 | 90,65 | 91,40 | -1,56% | 830,00 |
| 15.09.2026 | 92,10 | 93,60 | 91,45 | 92,85 | 0,98% | 2.115,00 |
| 14.09.2026 | 91,40 | 93,30 | 90,40 | 91,95 | 2,34% | 1.096,00 |
| 11.09.2026 | 90,55 | 91,95 | 89,35 | 89,85 | -0,99% | 1.800,00 |
| 10.09.2026 | 90,70 | 91,10 | 88,50 | 90,75 | 0,06% | 2.643,00 |
| 09.09.2026 | 89,45 | 90,90 | 89,20 | 90,70 | 1,80% | 2.620,00 |
| 08.09.2026 | 88,25 | 90,15 | 87,60 | 89,10 | 2,18% | 2.464,00 |
| 07.09.2026 | 88,95 | 89,80 | 86,50 | 87,20 | -1,02% | 2.892,00 |
| 04.09.2026 | 89,70 | 90,40 | 87,25 | 88,10 | -1,73% | 5.429,00 |
| 03.09.2026 | 88,25 | 90,45 | 87,50 | 89,65 | 1,70% | 1.512,00 |
| 02.09.2026 | 87,90 | 88,45 | 86,40 | 88,15 | 0,06% | 1.158,00 |
| 01.09.2026 | 86,90 | 88,40 | 85,65 | 88,10 | 1,38% | 1.984,00 |
| 31.08.2026 | 88,60 | 88,80 | 85,90 | 86,90 | -0,46% | 2.976,00 |
| 28.08.2026 | 86,05 | 87,60 | 85,35 | 87,30 | 1,69% | 645,00 |
| 27.08.2026 | 86,40 | 86,40 | 84,55 | 85,85 | -0,17% | 2.000,00 |
| 26.08.2026 | 86,05 | 86,30 | 82,55 | 86,00 | -0,17% | 2.260,00 |
| 25.08.2026 | 87,35 | 87,80 | 85,70 | 86,15 | -1,09% | 2.520,00 |
| 24.08.2026 | 92,50 | 93,00 | 86,30 | 87,10 | -6,94% | 3.710,00 |
| 21.08.2026 | 94,30 | 95,20 | 83,35 | 93,60 | -0,37% | 2.669,00 |
| 20.08.2026 | 98,60 | 99,80 | 92,35 | 93,95 | -4,13% | 2.850,00 |
| 19.08.2026 | 95,80 | 99,50 | 94,35 | 98,00 | 2,51% | 1.961,00 |
| 18.08.2026 | 93,25 | 96,15 | 92,50 | 95,60 | 2,58% | 1.402,00 |
| 17.08.2026 | 90,05 | 94,60 | 89,50 | 93,20 | 3,84% | 1.716,00 |
| 14.08.2026 | 88,00 | 90,55 | 87,50 | 89,75 | 1,70% | 2.320,00 |
| 13.08.2026 | 88,70 | 88,70 | 86,35 | 88,25 | -0,79% | - |
| 12.08.2026 | 88,75 | 89,55 | 87,60 | 88,95 | 0,57% | 1.155,00 |
| 11.08.2026 | 86,65 | 90,90 | 86,20 | 88,45 | 3,03% | 2.234,00 |
| 10.08.2026 | 84,50 | 87,40 | 83,95 | 85,85 | 2,26% | 4.252,00 |
| 07.08.2026 | 82,85 | 84,45 | 82,65 | 83,95 | 1,39% | 932,00 |
| 06.08.2026 | 83,00 | 84,65 | 80,70 | 82,80 | -0,84% | 2.070,00 |
| 05.08.2026 | 80,50 | 85,60 | 77,85 | 83,50 | 3,99% | 1.065,00 |
| 04.08.2026 | 81,40 | 82,25 | 79,25 | 80,30 | -1,17% | 3.805,00 |
| 03.08.2026 | 79,85 | 81,90 | 78,20 | 81,25 | 0,87% | 2.800,00 |
| 31.07.2026 | 80,75 | 81,60 | 79,55 | 80,55 | -0,49% | 517,00 |
| 30.07.2026 | 81,10 | 81,85 | 78,95 | 80,95 | 0,37% | 964,00 |
| 29.07.2026 | 79,65 | 82,40 | 76,75 | 80,65 | 4,20% | 2.620,00 |
| 28.07.2026 | 80,90 | 81,65 | 76,50 | 77,40 | -4,09% | 1.780,00 |
| 27.07.2026 | 81,10 | 81,65 | 78,45 | 80,70 | -3,99% | 3.205,00 |
| 24.07.2026 | 88,25 | 88,50 | 82,80 | 84,05 | -5,03% | 1.352,00 |
| 23.07.2026 | 86,65 | 91,20 | 84,35 | 88,50 | 9,80% | 1.629,00 |
| 22.07.2026 | 78,75 | 82,25 | 78,50 | 80,60 | 2,35% | 2.110,00 |
| 21.07.2026 | 78,30 | 79,05 | 77,55 | 78,75 | 0,45% | 3.500,00 |
| 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 |