41,400€
0,73%
Echtzeit-Aktienkurs Deutsche Rohstoff AG
Bid:
Ask:
Aktienkurse zur Deutsche Rohstoff AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 41,10 | 41,55 | 40,55 | 41,55 | 1,09% | 2.305,00 |
| 17.04.2024 | 39,80 | 41,15 | 39,70 | 41,10 | 3,01% | 1.622,00 |
| 16.04.2024 | 40,65 | 40,80 | 39,30 | 39,90 | -1,85% | 2.170,00 |
| 15.04.2024 | 40,05 | 40,90 | 39,60 | 40,65 | 1,50% | 330,00 |
| 12.04.2024 | 40,55 | 41,05 | 39,65 | 40,05 | -1,23% | 680,00 |
| 11.04.2024 | 39,30 | 40,55 | 38,95 | 40,55 | 3,18% | 1.277,00 |
| 10.04.2024 | 37,75 | 39,70 | 37,35 | 39,30 | 4,38% | 701,00 |
| 09.04.2024 | 37,10 | 37,95 | 37,00 | 37,65 | 1,48% | 390,00 |
| 08.04.2024 | 37,20 | 37,70 | 36,90 | 37,10 | -0,27% | 750,00 |
| 05.04.2024 | 35,95 | 37,25 | 35,55 | 37,20 | 3,48% | 1.022,00 |
| 04.04.2024 | 35,75 | 35,95 | 35,35 | 35,95 | 0,56% | 240,00 |
| 03.04.2024 | 34,90 | 35,80 | 34,30 | 35,75 | 2,44% | 571,00 |
| 02.04.2024 | 34,25 | 35,20 | 34,00 | 34,90 | 1,90% | 787,00 |
| 28.03.2024 | 33,75 | 34,43 | 33,65 | 34,25 | 1,48% | 1,00 |
| 27.03.2024 | 34,68 | 34,80 | 33,75 | 33,75 | -2,67% | 100,00 |
| 26.03.2024 | 34,75 | 35,05 | 34,28 | 34,68 | -0,22% | 414,00 |
| 25.03.2024 | 34,75 | 34,85 | 34,20 | 34,75 | 0,00% | 297,00 |
| 22.03.2024 | 34,38 | 35,03 | 34,35 | 34,75 | 1,09% | 270,00 |
| 21.03.2024 | 35,35 | 35,43 | 33,90 | 34,38 | -2,34% | 924,00 |
| 20.03.2024 | 35,45 | 35,48 | 35,13 | 35,20 | -0,71% | 300,00 |
| 19.03.2024 | 35,13 | 35,48 | 35,08 | 35,45 | 0,93% | 300,00 |
| 18.03.2024 | 35,23 | 35,68 | 35,03 | 35,13 | -0,14% | 1.050,00 |
| 15.03.2024 | 34,48 | 35,35 | 34,48 | 35,18 | 2,03% | 1.606,00 |
| 14.03.2024 | 34,58 | 34,60 | 34,05 | 34,48 | -0,29% | 358,00 |
| 13.03.2024 | 34,10 | 34,58 | 33,83 | 34,58 | 1,32% | 480,00 |
| 12.03.2024 | 33,50 | 34,15 | 33,50 | 34,13 | 1,87% | 2.614,00 |
| 11.03.2024 | 33,58 | 34,30 | 33,40 | 33,50 | -0,22% | 575,00 |
| 08.03.2024 | 33,73 | 34,80 | 33,03 | 33,58 | -0,44% | 1.205,00 |
| 07.03.2024 | 33,15 | 34,28 | 33,10 | 33,73 | 1,73% | 250,00 |
| 06.03.2024 | 32,85 | 33,33 | 32,63 | 33,15 | 0,91% | 250,00 |
| 05.03.2024 | 32,18 | 33,05 | 31,95 | 32,85 | 2,10% | 615,00 |
| 04.03.2024 | 31,85 | 32,18 | 31,73 | 32,18 | 1,18% | 100,00 |
| 01.03.2024 | 31,33 | 32,00 | 31,23 | 31,80 | 1,52% | 150,00 |
| 29.02.2024 | 31,13 | 31,33 | 30,88 | 31,33 | 0,64% | 200,00 |
| 28.02.2024 | 30,98 | 31,83 | 30,98 | 31,13 | 0,40% | 315,00 |
| 27.02.2024 | 30,25 | 31,18 | 30,15 | 31,00 | 2,39% | - |
| 26.02.2024 | 30,58 | 30,58 | 29,85 | 30,28 | -0,82% | 50,00 |
| 23.02.2024 | 30,68 | 30,85 | 30,28 | 30,53 | -0,49% | 1.000,00 |
| 22.02.2024 | 31,10 | 31,28 | 30,58 | 30,68 | -1,45% | 100,00 |
| 21.02.2024 | 30,73 | 31,15 | 30,65 | 31,13 | 1,30% | 1.060,00 |
| 20.02.2024 | 30,80 | 30,83 | 30,53 | 30,73 | -0,24% | - |
| 19.02.2024 | 30,15 | 30,80 | 29,90 | 30,80 | 2,16% | 1.093,00 |
| 16.02.2024 | 29,93 | 30,35 | 29,78 | 30,15 | 0,75% | 65,00 |
| 15.02.2024 | 30,00 | 30,28 | 29,75 | 29,93 | -0,25% | 1.356,00 |
| 14.02.2024 | 29,93 | 30,30 | 29,78 | 30,00 | 0,25% | 707,00 |
| 13.02.2024 | 30,43 | 30,65 | 29,78 | 29,93 | -1,56% | 356,00 |
| 12.02.2024 | 30,20 | 30,83 | 30,05 | 30,40 | 0,66% | 923,00 |
| 09.02.2024 | 30,10 | 30,93 | 30,10 | 30,20 | 0,33% | 90,00 |
| 08.02.2024 | 30,43 | 30,53 | 30,08 | 30,10 | -1,07% | 750,00 |
| 07.02.2024 | 30,50 | 30,98 | 30,30 | 30,43 | -0,25% | 1.604,00 |
| 06.02.2024 | 30,18 | 31,05 | 30,13 | 30,50 | 1,08% | 455,00 |
| 05.02.2024 | 32,03 | 32,20 | 29,05 | 30,18 | -5,63% | 8.220,00 |
| 02.02.2024 | 31,90 | 32,33 | 31,85 | 31,98 | 0,08% | 200,00 |
| 01.02.2024 | 31,78 | 31,95 | 31,70 | 31,95 | 0,55% | 100,00 |
| 31.01.2024 | 32,23 | 32,23 | 31,63 | 31,78 | -1,40% | 130,00 |
| 30.01.2024 | 31,85 | 32,38 | 31,53 | 32,23 | 1,18% | 200,00 |
| 29.01.2024 | 32,13 | 32,58 | 31,73 | 31,85 | -1,01% | 756,00 |
| 26.01.2024 | 32,50 | 32,63 | 32,05 | 32,18 | -1,00% | 202,00 |
| 25.01.2024 | 32,03 | 32,58 | 31,95 | 32,50 | 1,48% | 465,00 |
| 24.01.2024 | 31,85 | 32,43 | 31,80 | 32,03 | 0,47% | 800,00 |
| 23.01.2024 | 31,68 | 32,13 | 31,68 | 31,88 | 0,63% | 512,00 |
| 22.01.2024 | 32,10 | 32,15 | 31,60 | 31,68 | -1,17% | 450,00 |
| 19.01.2024 | 32,00 | 32,15 | 31,78 | 32,05 | 0,08% | 1.194,00 |
| 18.01.2024 | 31,58 | 32,18 | 31,53 | 32,03 | 1,43% | 128,00 |
| 17.01.2024 | 31,63 | 32,00 | 31,58 | 31,58 | -1,41% | 550,00 |
| 16.01.2024 | 31,85 | 32,28 | 31,80 | 32,03 | 0,39% | 353,00 |
| 15.01.2024 | 32,58 | 32,70 | 31,75 | 31,90 | -2,15% | 1.180,00 |
| 12.01.2024 | 31,53 | 32,83 | 31,53 | 32,60 | 3,41% | 545,00 |
| 11.01.2024 | 31,90 | 32,03 | 31,53 | 31,53 | -1,33% | 80,00 |
| 10.01.2024 | 31,73 | 32,28 | 31,58 | 31,95 | 0,55% | 820,00 |
| 09.01.2024 | 31,63 | 32,15 | 31,60 | 31,78 | 0,47% | 100,00 |
| 08.01.2024 | 31,75 | 32,23 | 31,53 | 31,63 | -0,47% | - |
| 05.01.2024 | 31,98 | 32,30 | 31,60 | 31,78 | -0,86% | 30,00 |
| 04.01.2024 | 32,53 | 32,65 | 32,05 | 32,05 | -1,61% | 220,00 |
| 03.01.2024 | 32,03 | 32,68 | 31,55 | 32,58 | 1,56% | 740,00 |
| 02.01.2024 | 32,28 | 32,85 | 31,75 | 32,08 | -0,47% | 1.030,00 |
| 29.12.2023 | 32,10 | 32,70 | 32,10 | 32,23 | 0,31% | 300,00 |
| 28.12.2023 | 32,93 | 33,33 | 32,13 | 32,13 | -2,58% | 830,00 |
| 27.12.2023 | 32,98 | 33,33 | 32,85 | 32,98 | 0,30% | 535,00 |
| 22.12.2023 | 33,18 | 33,73 | 32,83 | 32,88 | -1,05% | 415,00 |
| 21.12.2023 | 33,38 | 34,05 | 33,13 | 33,23 | -0,52% | 650,00 |
| 20.12.2023 | 33,33 | 33,70 | 33,13 | 33,40 | 0,30% | 600,00 |
| 19.12.2023 | 33,00 | 33,43 | 32,58 | 33,30 | 1,06% | 541,00 |
| 18.12.2023 | 32,20 | 33,13 | 32,18 | 32,95 | 2,41% | 290,00 |
| 15.12.2023 | 32,10 | 32,45 | 31,88 | 32,18 | 0,39% | 3.815,00 |
| 14.12.2023 | 31,95 | 32,53 | 31,73 | 32,05 | 0,31% | 1.070,00 |
| 13.12.2023 | 31,98 | 32,20 | 31,55 | 31,95 | -0,08% | 281,00 |
| 12.12.2023 | 32,25 | 33,13 | 31,78 | 31,98 | -0,85% | 970,00 |
| 11.12.2023 | 32,98 | 33,05 | 31,90 | 32,25 | -2,05% | 2.083,00 |
| 08.12.2023 | 32,98 | 33,23 | 32,65 | 32,93 | 0,00% | 1.653,00 |
| 07.12.2023 | 34,35 | 34,50 | 32,63 | 32,93 | -4,15% | 2.400,00 |
| 06.12.2023 | 34,80 | 34,93 | 34,00 | 34,35 | -1,29% | 712,00 |
| 05.12.2023 | 35,00 | 35,18 | 34,55 | 34,80 | -0,43% | 330,00 |
| 04.12.2023 | 35,03 | 35,35 | 34,58 | 34,95 | -0,36% | 1.945,00 |
| 01.12.2023 | 35,08 | 35,20 | 34,63 | 35,08 | 0,21% | - |
| 30.11.2023 | 34,30 | 35,18 | 34,23 | 35,00 | 2,19% | 996,00 |
| 29.11.2023 | 34,25 | 34,50 | 33,95 | 34,25 | 0,00% | 100,00 |
| 28.11.2023 | 34,15 | 34,38 | 34,10 | 34,25 | 0,29% | 282,00 |
| 27.11.2023 | 34,15 | 34,40 | 33,95 | 34,15 | -0,29% | 500,00 |
| 24.11.2023 | 32,90 | 34,30 | 32,78 | 34,25 | 4,10% | 1.562,00 |