41,650€
2,59%
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 |
|---|---|---|---|---|---|---|
| 18.04.2024 | 40,70 | 41,80 | 40,60 | 41,70 | 2,71% | 11.821,00 |
| 17.04.2024 | 39,90 | 41,00 | 39,90 | 40,60 | 2,78% | 5.663,00 |
| 16.04.2024 | 40,50 | 40,90 | 39,00 | 39,50 | -2,47% | 7.371,00 |
| 15.04.2024 | 40,40 | 41,00 | 39,40 | 40,50 | 1,25% | 6.093,00 |
| 12.04.2024 | 40,50 | 41,00 | 39,50 | 40,00 | -1,72% | 5.856,00 |
| 11.04.2024 | 39,20 | 40,70 | 39,00 | 40,70 | 3,56% | 11.104,00 |
| 10.04.2024 | 37,50 | 39,70 | 37,40 | 39,30 | 4,80% | 17.097,00 |
| 09.04.2024 | 37,70 | 37,80 | 37,00 | 37,50 | 1,63% | 6.281,00 |
| 08.04.2024 | 37,30 | 37,60 | 36,50 | 36,90 | -1,34% | 8.421,00 |
| 05.04.2024 | 35,90 | 37,40 | 35,80 | 37,40 | 3,89% | 8.160,00 |
| 04.04.2024 | 35,90 | 36,00 | 35,40 | 36,00 | 0,28% | 4.357,00 |
| 03.04.2024 | 35,00 | 35,90 | 34,40 | 35,90 | 2,57% | 5.402,00 |
| 02.04.2024 | 34,30 | 35,00 | 34,10 | 35,00 | 2,64% | 3.775,00 |
| 28.03.2024 | 33,95 | 34,35 | 33,50 | 34,10 | 0,44% | 5.285,00 |
| 27.03.2024 | 34,65 | 34,65 | 33,75 | 33,95 | -2,44% | 3.229,00 |
| 26.03.2024 | 34,60 | 34,90 | 34,25 | 34,80 | 0,00% | 1.890,00 |
| 25.03.2024 | 34,95 | 34,95 | 34,15 | 34,80 | 0,72% | 2.019,00 |
| 22.03.2024 | 34,15 | 34,95 | 34,15 | 34,55 | 0,73% | 1.538,00 |
| 21.03.2024 | 35,15 | 35,45 | 34,00 | 34,30 | -2,97% | 4.666,00 |
| 20.03.2024 | 35,65 | 35,65 | 35,10 | 35,35 | 0,28% | 2.252,00 |
| 19.03.2024 | 35,10 | 35,60 | 35,10 | 35,25 | 0,43% | 3.183,00 |
| 18.03.2024 | 35,15 | 35,75 | 35,00 | 35,10 | -0,14% | 5.428,00 |
| 15.03.2024 | 34,25 | 35,30 | 34,25 | 35,15 | 2,63% | 4.639,00 |
| 14.03.2024 | 34,75 | 34,75 | 34,05 | 34,25 | -1,44% | 1.509,00 |
| 13.03.2024 | 34,00 | 34,75 | 33,80 | 34,75 | 1,31% | 2.287,00 |
| 12.03.2024 | 33,60 | 34,30 | 33,45 | 34,30 | 2,54% | 5.584,00 |
| 11.03.2024 | 33,45 | 34,35 | 33,40 | 33,45 | -0,15% | 3.853,00 |
| 08.03.2024 | 33,95 | 34,75 | 32,85 | 33,50 | -0,15% | 6.673,00 |
| 07.03.2024 | 33,35 | 34,05 | 33,05 | 33,55 | 0,75% | 5.213,00 |
| 06.03.2024 | 32,60 | 33,45 | 32,60 | 33,30 | 1,06% | 3.194,00 |
| 05.03.2024 | 32,10 | 32,95 | 32,00 | 32,95 | 2,65% | 9.912,00 |
| 04.03.2024 | 31,90 | 32,15 | 31,60 | 32,10 | 0,16% | 8.603,00 |
| 01.03.2024 | 31,15 | 32,15 | 31,05 | 32,05 | 2,89% | 3.620,00 |
| 29.02.2024 | 31,25 | 31,45 | 30,85 | 31,15 | -0,32% | 3.250,00 |
| 28.02.2024 | 31,00 | 31,75 | 30,95 | 31,25 | 1,63% | 7.318,00 |
| 27.02.2024 | 30,05 | 31,15 | 29,95 | 30,75 | 2,33% | 2.248,00 |
| 26.02.2024 | 30,00 | 30,45 | 29,90 | 30,05 | -0,99% | 1.889,00 |
| 23.02.2024 | 30,60 | 30,90 | 30,35 | 30,35 | -0,82% | 2.041,00 |
| 22.02.2024 | 31,15 | 31,35 | 30,60 | 30,60 | -1,77% | 2.550,00 |
| 21.02.2024 | 30,80 | 31,15 | 30,65 | 31,15 | 1,80% | 1.235,00 |
| 20.02.2024 | 30,65 | 30,80 | 30,55 | 30,60 | 0,00% | 2.298,00 |
| 19.02.2024 | 30,00 | 30,90 | 29,75 | 30,60 | 2,17% | 4.697,00 |
| 16.02.2024 | 30,25 | 30,45 | 29,50 | 29,95 | 0,00% | 8.358,00 |
| 15.02.2024 | 29,80 | 30,35 | 29,70 | 29,95 | 0,50% | 1.952,00 |
| 14.02.2024 | 30,05 | 30,40 | 29,75 | 29,80 | 0,17% | 3.054,00 |
| 13.02.2024 | 30,50 | 30,55 | 29,75 | 29,75 | -2,46% | 2.792,00 |
| 12.02.2024 | 30,00 | 30,85 | 29,85 | 30,50 | 1,50% | 7.531,00 |
| 09.02.2024 | 30,20 | 30,90 | 30,00 | 30,05 | 0,17% | 4.063,00 |
| 08.02.2024 | 30,25 | 30,50 | 30,00 | 30,00 | -0,83% | 4.998,00 |
| 07.02.2024 | 30,50 | 30,90 | 30,15 | 30,25 | -1,47% | 2.663,00 |
| 06.02.2024 | 29,95 | 30,85 | 29,95 | 30,70 | 1,32% | 2.529,00 |
| 05.02.2024 | 31,85 | 31,85 | 29,75 | 30,30 | -4,87% | 14.668,00 |
| 02.02.2024 | 31,75 | 32,30 | 31,75 | 31,85 | -0,16% | 2.077,00 |
| 01.02.2024 | 32,00 | 32,05 | 31,75 | 31,90 | -0,31% | 1.233,00 |
| 31.01.2024 | 31,95 | 32,00 | 31,55 | 32,00 | 0,00% | 11.699,00 |
| 30.01.2024 | 31,70 | 32,50 | 31,55 | 32,00 | 1,11% | 2.572,00 |
| 29.01.2024 | 31,95 | 32,45 | 31,65 | 31,65 | -0,94% | 2.053,00 |
| 26.01.2024 | 32,80 | 32,80 | 31,95 | 31,95 | -2,29% | 1.605,00 |
| 25.01.2024 | 31,85 | 32,70 | 31,75 | 32,70 | 2,67% | 2.168,00 |
| 24.01.2024 | 31,65 | 32,25 | 31,65 | 31,85 | 0,16% | 5.311,00 |
| 23.01.2024 | 31,70 | 32,05 | 31,65 | 31,80 | 0,32% | 1.332,00 |
| 22.01.2024 | 32,35 | 32,35 | 31,55 | 31,70 | -0,47% | 3.185,00 |
| 19.01.2024 | 32,20 | 32,20 | 31,70 | 31,85 | 0,16% | 1.572,00 |
| 18.01.2024 | 31,35 | 31,95 | 31,35 | 31,80 | 0,16% | 980,00 |
| 17.01.2024 | 31,75 | 32,05 | 31,35 | 31,75 | -1,40% | 1.516,00 |
| 16.01.2024 | 31,85 | 32,20 | 31,70 | 32,20 | 0,31% | 1.467,00 |
| 15.01.2024 | 32,45 | 32,75 | 31,75 | 32,10 | -2,28% | 3.592,00 |
| 12.01.2024 | 31,75 | 32,85 | 31,70 | 32,85 | 4,78% | 2.764,00 |
| 11.01.2024 | 32,00 | 32,15 | 31,35 | 31,35 | -2,49% | 1.813,00 |
| 10.01.2024 | 32,00 | 32,15 | 31,70 | 32,15 | 1,10% | 1.069,00 |
| 09.01.2024 | 31,75 | 32,25 | 31,55 | 31,80 | 0,00% | 1.295,00 |
| 08.01.2024 | 31,95 | 31,95 | 31,40 | 31,80 | 0,47% | 6.048,00 |
| 05.01.2024 | 32,20 | 32,30 | 31,55 | 31,65 | -1,40% | 8.257,00 |
| 04.01.2024 | 32,25 | 32,35 | 32,10 | 32,10 | -0,93% | 1.661,00 |
| 03.01.2024 | 31,80 | 32,80 | 31,45 | 32,40 | 1,09% | 5.202,00 |
| 02.01.2024 | 32,50 | 33,00 | 31,75 | 32,05 | -1,08% | 3.448,00 |
| 29.12.2023 | 32,15 | 32,55 | 32,10 | 32,40 | 1,25% | 1.935,00 |
| 28.12.2023 | 33,05 | 33,05 | 32,00 | 32,00 | -2,44% | 4.156,00 |
| 27.12.2023 | 33,00 | 33,55 | 32,75 | 32,80 | 0,15% | 4.070,00 |
| 22.12.2023 | 33,20 | 33,65 | 32,75 | 32,75 | -1,36% | 2.719,00 |
| 21.12.2023 | 33,65 | 34,10 | 33,05 | 33,20 | -0,30% | 4.769,00 |
| 20.12.2023 | 33,20 | 33,80 | 33,10 | 33,30 | 0,30% | 3.286,00 |
| 19.12.2023 | 32,95 | 33,50 | 32,55 | 33,20 | 0,61% | 4.494,00 |
| 18.12.2023 | 32,40 | 33,00 | 32,05 | 33,00 | 2,48% | 4.317,00 |
| 15.12.2023 | 31,90 | 32,55 | 31,85 | 32,20 | 1,42% | 3.566,00 |
| 14.12.2023 | 32,30 | 32,30 | 31,65 | 31,75 | -1,70% | 2.568,00 |
| 13.12.2023 | 32,15 | 32,30 | 31,35 | 32,30 | 1,73% | 5.500,00 |
| 12.12.2023 | 32,35 | 32,85 | 31,50 | 31,75 | -1,85% | 7.418,00 |
| 11.12.2023 | 33,00 | 33,00 | 32,00 | 32,35 | -1,97% | 8.208,00 |
| 08.12.2023 | 33,40 | 33,40 | 32,60 | 33,00 | -0,15% | 15.632,00 |
| 07.12.2023 | 34,30 | 34,65 | 32,55 | 33,05 | -3,64% | 7.551,00 |
| 06.12.2023 | 34,60 | 34,95 | 34,05 | 34,30 | -2,00% | 3.357,00 |
| 05.12.2023 | 34,80 | 35,10 | 34,45 | 35,00 | 0,29% | 3.632,00 |
| 04.12.2023 | 35,15 | 35,50 | 34,45 | 34,90 | 0,14% | 7.633,00 |
| 01.12.2023 | 34,80 | 35,15 | 34,50 | 34,85 | -0,99% | 4.382,00 |
| 30.11.2023 | 34,05 | 35,20 | 34,05 | 35,20 | 3,53% | 5.188,00 |
| 29.11.2023 | 34,40 | 34,65 | 34,00 | 34,00 | -0,73% | 3.745,00 |
| 28.11.2023 | 33,95 | 34,40 | 33,90 | 34,25 | 0,44% | 2.273,00 |
| 27.11.2023 | 34,30 | 34,30 | 33,90 | 34,10 | -0,58% | 3.729,00 |
| 24.11.2023 | 32,65 | 34,30 | 32,65 | 34,30 | 4,89% | 14.591,00 |