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 |
|---|---|---|---|---|---|---|
| 29.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 12.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 20.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 15.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 31.05.2021 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 28.05.2021 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 27.05.2021 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 26.05.2021 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 25.05.2021 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 21.05.2021 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 20.05.2021 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 19.05.2021 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 18.05.2021 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 17.05.2021 | 16,80 | 16,80 | 16,80 | 16,80 | 38,90% | - |
| 07.01.2021 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 30.12.2020 | 12,10 | 12,10 | 12,10 | 12,10 | -0,25% | - |
| 01.12.2020 | 12,13 | 12,13 | 12,13 | 12,13 | 1,51% | - |
| 27.11.2020 | 11,95 | 11,95 | 11,95 | 11,95 | 40,04% | - |
| 25.11.2020 | 8,53 | 8,53 | 8,53 | 8,53 | -42,94% | - |
| 24.11.2020 | 14,95 | 14,95 | 14,95 | 14,95 | 0,00% | - |
| 23.11.2020 | 14,95 | 14,95 | 14,95 | 14,95 | 0,00% | - |
| 20.11.2020 | 14,95 | 14,95 | 14,95 | 14,95 | 0,00% | - |
| 18.11.2020 | 14,95 | 14,95 | 14,95 | 14,95 | 0,00% | - |
| 13.11.2020 | 14,95 | 14,95 | 14,95 | 14,95 | 0,00% | - |
| 12.11.2020 | 14,95 | 14,95 | 14,95 | 14,95 | 106,78% | - |
| 09.11.2020 | 7,23 | 7,23 | 7,23 | 7,23 | -35,48% | - |
| 06.11.2020 | 11,21 | 11,21 | 11,21 | 11,21 | 0,00% | - |
| 05.11.2020 | 11,21 | 11,21 | 11,21 | 11,21 | 48,80% | - |
| 23.10.2020 | 7,53 | 7,53 | 7,53 | 7,53 | -4,08% | - |
| 09.10.2020 | 7,85 | 7,85 | 7,85 | 7,85 | -11,20% | - |
| 04.08.2020 | 8,84 | 8,84 | 8,84 | 8,84 | -3,91% | - |
| 06.07.2020 | 9,30 | 9,30 | 9,20 | 9,20 | -3,56% | - |
| 09.06.2020 | 9,43 | 9,54 | 9,43 | 9,54 | 20,23% | - |
| 21.05.2020 | 7,94 | 7,94 | 7,94 | 7,94 | -1,79% | - |
| 20.05.2020 | 8,05 | 8,08 | 8,05 | 8,08 | -0,49% | - |
| 19.05.2020 | 8,12 | 8,12 | 8,12 | 8,12 | 1,44% | - |
| 18.05.2020 | 7,95 | 8,01 | 7,95 | 8,01 | 0,06% | - |
| 12.05.2020 | 8,00 | 8,00 | 8,00 | 8,00 | 4,44% | - |
| 08.05.2020 | 7,67 | 7,67 | 7,66 | 7,66 | -4,49% | - |
| 07.05.2020 | 7,90 | 8,12 | 7,90 | 8,02 | 0,19% | - |
| 06.05.2020 | 8,01 | 8,01 | 8,01 | 8,01 | 8,10% | - |
| 29.04.2020 | 7,27 | 7,41 | 7,27 | 7,41 | 1,58% | - |
| 28.04.2020 | 7,29 | 7,29 | 7,29 | 7,29 | 0,69% | - |
| 27.04.2020 | 7,23 | 7,24 | 7,23 | 7,24 | 0,14% | - |
| 24.04.2020 | 7,26 | 7,26 | 7,23 | 7,23 | -0,41% | - |
| 23.04.2020 | 7,33 | 7,33 | 7,26 | 7,26 | -0,55% | - |
| 22.04.2020 | 7,26 | 7,30 | 7,26 | 7,30 | -6,65% | - |
| 21.04.2020 | 7,82 | 7,82 | 7,82 | 7,82 | -9,28% | - |
| 20.04.2020 | 8,82 | 8,82 | 8,62 | 8,62 | -1,43% | - |
| 17.04.2020 | 8,75 | 8,75 | 8,74 | 8,75 | -0,74% | - |
| 16.04.2020 | 8,82 | 8,82 | 8,81 | 8,81 | -2,97% | - |
| 15.04.2020 | 9,06 | 9,12 | 9,06 | 9,08 | -0,77% | - |
| 14.04.2020 | 9,03 | 9,15 | 9,03 | 9,15 | 5,78% | - |
| 09.04.2020 | 8,65 | 8,65 | 8,65 | 8,65 | -1,59% | - |
| 08.04.2020 | 8,55 | 8,79 | 8,55 | 8,79 | 6,80% | - |
| 07.04.2020 | 8,03 | 8,23 | 8,03 | 8,23 | 1,60% | - |
| 06.04.2020 | 7,84 | 8,10 | 7,84 | 8,10 | 5,06% | - |
| 03.04.2020 | 7,71 | 7,71 | 7,71 | 7,71 | 1,65% | - |
| 02.04.2020 | 7,50 | 7,59 | 7,50 | 7,59 | 3,48% | - |
| 01.04.2020 | 7,41 | 7,41 | 7,33 | 7,33 | 0,96% | - |
| 30.03.2020 | 13,20 | 13,20 | 7,19 | 7,26 | -11,25% | - |
| 27.03.2020 | 8,18 | 8,18 | 8,18 | 8,18 | -39,68% | - |
| 26.03.2020 | 13,54 | 13,56 | 13,38 | 13,56 | 66,18% | - |
| 25.03.2020 | 13,24 | 13,64 | 8,11 | 8,16 | 20,00% | - |
| 24.03.2020 | 6,96 | 6,96 | 6,80 | 6,80 | -1,02% | - |
| 23.03.2020 | 6,87 | 6,87 | 6,87 | 6,87 | -47,15% | - |
| 20.03.2020 | 12,82 | 13,07 | 6,60 | 13,00 | 0,00% | - |
| 19.03.2020 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 18.03.2020 | 12,90 | 12,90 | 12,90 | 12,90 | 89,71% | - |
| 16.03.2020 | 7,56 | 7,56 | 6,80 | 6,80 | -52,68% | - |
| 09.03.2020 | 14,37 | 14,37 | 14,37 | 14,37 | -8,76% | - |
| 05.03.2020 | 15,85 | 15,85 | 15,75 | 15,75 | 25,00% | - |
| 04.03.2020 | 19,40 | 19,40 | 12,60 | 12,60 | -12,04% | - |
| 19.02.2020 | 16,80 | 16,80 | 14,33 | 14,33 | -14,73% | - |
| 17.02.2020 | 16,80 | 16,80 | 14,40 | 16,80 | 15,07% | - |
| 14.02.2020 | 14,65 | 14,65 | 14,60 | 14,60 | -0,17% | - |
| 13.02.2020 | 14,63 | 14,63 | 14,63 | 14,63 | -13,97% | - |
| 12.02.2020 | 17,00 | 17,00 | 17,00 | 17,00 | 18,06% | - |
| 11.02.2020 | 14,61 | 14,61 | 14,40 | 14,40 | -15,54% | - |
| 10.02.2020 | 19,40 | 19,40 | 14,95 | 17,05 | 14,24% | - |
| 07.02.2020 | 14,83 | 17,05 | 14,83 | 14,93 | 1,19% | - |
| 06.02.2020 | 15,03 | 15,03 | 14,75 | 14,75 | -15,59% | - |
| 05.02.2020 | 17,48 | 17,48 | 17,48 | 17,48 | 12,34% | - |
| 04.02.2020 | 19,40 | 19,40 | 15,56 | 15,56 | -0,92% | - |
| 03.02.2020 | 15,70 | 15,70 | 15,70 | 15,70 | -10,80% | - |
| 31.01.2020 | 17,60 | 17,60 | 15,88 | 17,60 | 11,22% | - |
| 30.01.2020 | 17,50 | 17,60 | 15,83 | 15,83 | 0,80% | - |
| 29.01.2020 | 17,55 | 17,63 | 15,70 | 15,70 | -10,67% | - |
| 28.01.2020 | 16,70 | 17,58 | 16,70 | 17,58 | 17,56% | - |
| 27.01.2020 | 16,70 | 16,70 | 14,95 | 14,95 | -10,48% | - |
| 24.01.2020 | 16,70 | 16,70 | 16,70 | 16,70 | -0,30% | - |
| 23.01.2020 | 19,40 | 19,40 | 16,75 | 16,75 | -13,66% | - |
| 21.01.2020 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 20.01.2020 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 17.01.2020 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 16.01.2020 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 15.01.2020 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 14.01.2020 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 13.01.2020 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 10.01.2020 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |