44,650€
3,36%
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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 42,00 | 44,10 | 42,00 | 44,10 | 2,08% | 650,00 |
| 25.04.2024 | 43,00 | 43,20 | 43,00 | 43,20 | -0,23% | - |
| 24.04.2024 | 44,00 | 44,10 | 42,70 | 43,30 | -1,37% | 1.450,00 |
| 23.04.2024 | 44,70 | 45,00 | 43,60 | 43,90 | -1,35% | 835,00 |
| 22.04.2024 | 43,30 | 45,90 | 43,30 | 44,50 | 4,22% | 421,00 |
| 19.04.2024 | 41,50 | 42,90 | 41,50 | 42,70 | 2,40% | 337,00 |
| 18.04.2024 | 40,90 | 41,70 | 40,90 | 41,70 | 5,04% | 464,00 |
| 17.04.2024 | 39,50 | 39,90 | 39,50 | 39,70 | 0,51% | 50,00 |
| 16.04.2024 | 40,50 | 40,50 | 39,50 | 39,50 | -0,25% | 150,00 |
| 15.04.2024 | 40,00 | 40,00 | 39,60 | 39,60 | -2,94% | - |
| 12.04.2024 | 40,50 | 41,00 | 40,50 | 40,80 | 2,26% | 200,00 |
| 11.04.2024 | 39,10 | 39,90 | 39,10 | 39,90 | -0,25% | 250,00 |
| 10.04.2024 | 37,50 | 40,00 | 37,50 | 40,00 | 6,38% | 300,00 |
| 09.04.2024 | 36,90 | 37,70 | 36,90 | 37,60 | 1,08% | 300,00 |
| 08.04.2024 | 37,00 | 37,60 | 37,00 | 37,20 | 1,36% | 150,00 |
| 05.04.2024 | 35,50 | 36,70 | 35,50 | 36,70 | 2,51% | 150,00 |
| 04.04.2024 | 35,60 | 35,80 | 35,60 | 35,80 | 2,87% | 60,00 |
| 03.04.2024 | 34,80 | 35,30 | 34,20 | 34,80 | -0,57% | 60,00 |
| 02.04.2024 | 34,20 | 35,00 | 34,00 | 35,00 | 4,48% | 130,00 |
| 28.03.2024 | 33,75 | 33,75 | 33,50 | 33,50 | -1,33% | - |
| 27.03.2024 | 34,65 | 34,65 | 33,90 | 33,95 | -1,16% | 130,00 |
| 26.03.2024 | 34,70 | 34,70 | 34,35 | 34,35 | 0,44% | 30,00 |
| 25.03.2024 | 34,55 | 34,55 | 34,20 | 34,20 | -2,01% | 100,00 |
| 22.03.2024 | 34,15 | 34,90 | 34,15 | 34,90 | 1,60% | 1.000,00 |
| 21.03.2024 | 35,15 | 35,15 | 34,10 | 34,35 | -2,97% | 234,00 |
| 20.03.2024 | 35,25 | 35,40 | 35,20 | 35,40 | 0,43% | 120,00 |
| 19.03.2024 | 35,10 | 35,25 | 35,10 | 35,25 | 0,14% | - |
| 18.03.2024 | 35,00 | 35,60 | 35,00 | 35,20 | 0,57% | 284,00 |
| 15.03.2024 | 34,25 | 35,00 | 34,25 | 35,00 | 1,60% | - |
| 14.03.2024 | 34,35 | 34,55 | 34,10 | 34,45 | -0,29% | 1.518,00 |
| 13.03.2024 | 33,90 | 34,55 | 33,70 | 34,55 | 3,29% | 900,00 |
| 12.03.2024 | 33,45 | 33,45 | 33,45 | 33,45 | -0,30% | - |
| 11.03.2024 | 33,40 | 33,55 | 33,40 | 33,55 | 1,98% | - |
| 08.03.2024 | 33,55 | 34,00 | 32,90 | 32,90 | -2,81% | 1.859,00 |
| 07.03.2024 | 33,15 | 33,85 | 33,15 | 33,85 | 2,73% | - |
| 06.03.2024 | 32,60 | 32,95 | 32,60 | 32,95 | 1,07% | - |
| 05.03.2024 | 31,95 | 32,60 | 31,95 | 32,60 | 2,52% | 661,00 |
| 04.03.2024 | 31,65 | 32,00 | 31,65 | 31,80 | 0,95% | 100,00 |
| 01.03.2024 | 31,05 | 31,50 | 31,05 | 31,50 | 1,61% | 25,00 |
| 29.02.2024 | 31,10 | 31,10 | 30,85 | 31,00 | -0,80% | 70,00 |
| 28.02.2024 | 30,75 | 31,25 | 30,75 | 31,25 | 1,79% | 100,00 |
| 27.02.2024 | 30,05 | 30,70 | 30,05 | 30,70 | 2,33% | - |
| 26.02.2024 | 30,35 | 30,35 | 30,00 | 30,00 | -2,60% | - |
| 23.02.2024 | 30,60 | 30,80 | 30,40 | 30,80 | 0,00% | 30,00 |
| 22.02.2024 | 31,05 | 31,05 | 30,80 | 30,80 | 0,49% | - |
| 21.02.2024 | 30,60 | 30,65 | 30,50 | 30,65 | 0,33% | - |
| 20.02.2024 | 30,65 | 30,70 | 30,50 | 30,55 | -0,16% | 110,00 |
| 19.02.2024 | 29,75 | 30,60 | 29,75 | 30,60 | 3,03% | - |
| 16.02.2024 | 29,95 | 29,95 | 29,70 | 29,70 | -0,67% | - |
| 15.02.2024 | 29,80 | 29,95 | 29,80 | 29,90 | -0,33% | - |
| 14.02.2024 | 29,75 | 30,10 | 29,75 | 30,00 | -1,15% | 210,00 |
| 13.02.2024 | 30,25 | 30,35 | 30,25 | 30,35 | 1,00% | - |
| 12.02.2024 | 30,00 | 30,05 | 30,00 | 30,05 | -1,80% | - |
| 09.02.2024 | 30,00 | 30,60 | 30,00 | 30,60 | 1,83% | - |
| 08.02.2024 | 30,05 | 30,30 | 30,05 | 30,05 | -1,96% | 100,00 |
| 07.02.2024 | 30,30 | 30,65 | 30,30 | 30,65 | -0,16% | 10,00 |
| 06.02.2024 | 29,90 | 30,70 | 29,90 | 30,70 | 0,16% | - |
| 05.02.2024 | 31,80 | 31,80 | 30,65 | 30,65 | -3,77% | 170,00 |
| 02.02.2024 | 31,65 | 31,85 | 31,65 | 31,85 | 0,47% | 60,00 |
| 01.02.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 0,00% | - |
| 31.01.2024 | 31,90 | 31,90 | 31,70 | 31,70 | -1,71% | - |
| 30.01.2024 | 31,65 | 32,25 | 31,55 | 32,25 | -0,15% | - |
| 29.01.2024 | 32,55 | 32,55 | 32,00 | 32,30 | 1,10% | 300,00 |
| 26.01.2024 | 32,40 | 32,40 | 31,95 | 31,95 | 0,31% | 52,00 |
| 25.01.2024 | 31,85 | 31,85 | 31,85 | 31,85 | -0,47% | - |
| 24.01.2024 | 31,90 | 32,00 | 31,90 | 32,00 | 0,63% | - |
| 23.01.2024 | 31,80 | 31,85 | 31,80 | 31,80 | 0,32% | 50,00 |
| 22.01.2024 | 31,70 | 31,85 | 31,70 | 31,70 | -0,47% | 60,00 |
| 19.01.2024 | 31,80 | 32,00 | 31,80 | 31,85 | 1,11% | - |
| 18.01.2024 | 31,35 | 31,50 | 31,35 | 31,50 | 0,48% | - |
| 17.01.2024 | 31,80 | 32,00 | 31,35 | 31,35 | -2,79% | 175,00 |
| 16.01.2024 | 31,80 | 32,25 | 31,80 | 32,25 | 0,16% | 20,00 |
| 15.01.2024 | 32,50 | 32,50 | 32,00 | 32,20 | -0,92% | - |
| 12.01.2024 | 31,35 | 32,50 | 31,35 | 32,50 | 2,85% | 50,00 |
| 11.01.2024 | 31,75 | 31,75 | 31,60 | 31,60 | -0,63% | - |
| 10.01.2024 | 31,55 | 31,80 | 31,55 | 31,80 | 0,79% | 30,00 |
| 09.01.2024 | 31,40 | 31,85 | 31,40 | 31,55 | -0,16% | 25,00 |
| 08.01.2024 | 32,05 | 32,05 | 31,60 | 31,60 | 0,00% | 130,00 |
| 05.01.2024 | 32,00 | 32,00 | 31,60 | 31,60 | -2,47% | 250,00 |
| 04.01.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,31% | - |
| 03.01.2024 | 31,90 | 32,50 | 31,90 | 32,50 | -0,15% | 75,00 |
| 02.01.2024 | 32,55 | 32,55 | 32,55 | 32,55 | 1,56% | - |
| 29.12.2023 | 32,05 | 32,15 | 32,05 | 32,05 | -0,93% | 500,00 |
| 28.12.2023 | 32,80 | 33,05 | 32,35 | 32,35 | -2,41% | 450,00 |
| 27.12.2023 | 33,05 | 33,15 | 32,70 | 33,15 | -0,15% | 30,00 |
| 22.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | -0,30% | - |
| 21.12.2023 | 33,30 | 33,30 | 33,30 | 33,30 | -0,45% | - |
| 20.12.2023 | 33,20 | 33,45 | 33,20 | 33,45 | 2,61% | - |
| 19.12.2023 | 32,80 | 32,80 | 32,60 | 32,60 | -1,51% | - |
| 18.12.2023 | 32,00 | 33,10 | 32,00 | 33,10 | 2,80% | 630,00 |
| 15.12.2023 | 32,00 | 32,40 | 32,00 | 32,20 | 0,31% | 220,00 |
| 14.12.2023 | 32,10 | 32,10 | 32,10 | 32,10 | 0,00% | - |
| 13.12.2023 | 31,90 | 32,10 | 31,90 | 32,10 | 0,16% | 10,00 |
| 12.12.2023 | 32,35 | 33,00 | 32,05 | 32,05 | -0,62% | 60,00 |
| 11.12.2023 | 33,35 | 33,35 | 32,25 | 32,25 | -1,07% | 1.065,00 |
| 08.12.2023 | 33,05 | 33,05 | 32,60 | 32,60 | -1,06% | 60,00 |
| 07.12.2023 | 34,30 | 34,30 | 32,95 | 32,95 | -4,08% | - |
| 06.12.2023 | 34,55 | 34,55 | 34,35 | 34,35 | -0,87% | - |
| 05.12.2023 | 34,60 | 35,00 | 34,55 | 34,65 | -1,84% | 6,00 |
| 04.12.2023 | 35,30 | 35,30 | 35,30 | 35,30 | 1,29% | 225,00 |