42,800€
3,13%
Echtzeit-Aktienkurs Deutsche Rohstoff AG
Bid:
Ask:
Aktienkurse zur Deutsche Rohstoff AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 41,70 | 43,10 | 41,60 | 42,90 | 3,00% | 4.056,00 |
| 18.04.2024 | 40,50 | 41,85 | 40,50 | 41,65 | 2,84% | 15.915,00 |
| 17.04.2024 | 39,70 | 40,95 | 39,70 | 40,50 | 1,76% | - |
| 16.04.2024 | 40,70 | 40,75 | 39,30 | 39,80 | -2,09% | 5.490,00 |
| 15.04.2024 | 40,20 | 40,90 | 39,60 | 40,65 | 1,62% | 60,00 |
| 12.04.2024 | 40,50 | 41,05 | 39,65 | 40,00 | -0,74% | 4.197,00 |
| 11.04.2024 | 39,30 | 40,55 | 38,95 | 40,30 | 2,41% | 3.000,00 |
| 10.04.2024 | 37,60 | 39,75 | 37,40 | 39,35 | 4,52% | 1.030,00 |
| 09.04.2024 | 37,05 | 37,95 | 37,00 | 37,65 | 1,76% | 3.600,00 |
| 08.04.2024 | 37,15 | 37,70 | 36,65 | 37,00 | -0,54% | 2.990,00 |
| 05.04.2024 | 35,70 | 37,25 | 35,55 | 37,20 | 3,62% | 1.440,00 |
| 04.04.2024 | 35,75 | 36,00 | 35,35 | 35,90 | 0,56% | 3.012,00 |
| 03.04.2024 | 35,00 | 35,75 | 34,30 | 35,70 | 2,29% | 5.610,00 |
| 02.04.2024 | 34,20 | 35,20 | 34,10 | 34,90 | 1,90% | 2.322,00 |
| 28.03.2024 | 33,85 | 34,45 | 33,55 | 34,25 | 1,33% | 1.828,00 |
| 27.03.2024 | 34,73 | 34,80 | 33,80 | 33,80 | -2,59% | - |
| 26.03.2024 | 34,60 | 35,05 | 34,30 | 34,70 | -0,14% | 5.460,00 |
| 25.03.2024 | 34,65 | 34,85 | 34,25 | 34,75 | 0,00% | 1.840,00 |
| 22.03.2024 | 34,35 | 34,95 | 34,35 | 34,75 | 1,16% | - |
| 21.03.2024 | 35,30 | 35,43 | 33,90 | 34,35 | -2,55% | 6.366,00 |
| 20.03.2024 | 35,45 | 35,45 | 35,10 | 35,25 | -0,56% | 1.170,00 |
| 19.03.2024 | 35,20 | 35,45 | 35,18 | 35,45 | 0,78% | 8.018,00 |
| 18.03.2024 | 35,30 | 35,68 | 35,03 | 35,18 | -0,14% | 888,00 |
| 15.03.2024 | 34,45 | 35,38 | 34,45 | 35,23 | 2,25% | 3.675,00 |
| 14.03.2024 | 34,55 | 34,58 | 34,05 | 34,45 | -0,29% | 1.620,00 |
| 13.03.2024 | 34,10 | 34,75 | 33,78 | 34,55 | 1,32% | 3.450,00 |
| 12.03.2024 | 33,55 | 34,10 | 33,53 | 34,10 | 1,64% | 3.470,00 |
| 11.03.2024 | 33,38 | 34,30 | 33,38 | 33,55 | 0,07% | - |
| 08.03.2024 | 33,75 | 34,80 | 32,93 | 33,53 | -0,67% | 8.000,00 |
| 07.03.2024 | 33,20 | 34,28 | 33,13 | 33,75 | 1,73% | 3.240,00 |
| 06.03.2024 | 32,80 | 33,40 | 32,63 | 33,18 | 1,14% | 5.813,00 |
| 05.03.2024 | 32,10 | 33,05 | 31,95 | 32,80 | 2,02% | 3.317,00 |
| 04.03.2024 | 31,78 | 32,15 | 31,60 | 32,15 | 0,94% | - |
| 01.03.2024 | 31,35 | 32,00 | 31,25 | 31,85 | 1,68% | 219,00 |
| 29.02.2024 | 31,18 | 31,33 | 30,93 | 31,33 | 0,48% | 339,00 |
| 28.02.2024 | 30,95 | 31,75 | 30,95 | 31,18 | 0,73% | - |
| 27.02.2024 | 30,25 | 31,13 | 30,13 | 30,95 | 2,31% | - |
| 26.02.2024 | 30,55 | 30,58 | 29,85 | 30,25 | -0,90% | 21.500,00 |
| 23.02.2024 | 30,75 | 30,88 | 30,28 | 30,53 | -0,73% | 33.300,00 |
| 22.02.2024 | 30,95 | 31,28 | 30,70 | 30,75 | -1,13% | - |
| 21.02.2024 | 30,75 | 31,10 | 30,65 | 31,10 | 1,22% | - |
| 20.02.2024 | 30,83 | 30,83 | 30,55 | 30,73 | -0,24% | - |
| 19.02.2024 | 29,95 | 30,80 | 29,95 | 30,80 | 2,07% | - |
| 16.02.2024 | 30,10 | 30,38 | 29,78 | 30,18 | 0,33% | 4.130,00 |
| 15.02.2024 | 30,00 | 30,28 | 29,78 | 30,08 | 0,25% | 4.000,00 |
| 14.02.2024 | 29,90 | 30,30 | 29,83 | 30,00 | 0,08% | 4.100,00 |
| 13.02.2024 | 30,43 | 30,58 | 29,75 | 29,98 | -1,56% | 3.180,00 |
| 12.02.2024 | 30,20 | 30,78 | 30,05 | 30,45 | 0,83% | 9.174,00 |
| 09.02.2024 | 30,30 | 30,90 | 30,10 | 30,20 | 0,33% | 10.300,00 |
| 08.02.2024 | 30,45 | 30,53 | 30,08 | 30,10 | -1,15% | - |
| 07.02.2024 | 30,50 | 30,98 | 30,35 | 30,45 | -0,16% | 6.192,00 |
| 06.02.2024 | 30,10 | 30,98 | 30,10 | 30,50 | 1,24% | - |
| 05.02.2024 | 32,05 | 32,20 | 29,50 | 30,13 | -6,01% | 4.451,00 |
| 02.02.2024 | 31,93 | 32,38 | 31,80 | 32,05 | 0,47% | 3.900,00 |
| 01.02.2024 | 31,88 | 31,93 | 31,78 | 31,90 | 0,16% | 3.360,00 |
| 31.01.2024 | 32,20 | 32,23 | 31,60 | 31,85 | -1,09% | 1.550,00 |
| 30.01.2024 | 31,75 | 32,43 | 31,53 | 32,20 | 1,26% | 1.350,00 |
| 29.01.2024 | 32,25 | 32,58 | 31,70 | 31,80 | -1,09% | - |
| 26.01.2024 | 32,60 | 32,68 | 32,05 | 32,15 | -1,08% | - |
| 25.01.2024 | 32,05 | 32,58 | 31,95 | 32,50 | 1,40% | 2.300,00 |
| 24.01.2024 | 31,83 | 32,43 | 31,78 | 32,05 | 0,63% | - |
| 23.01.2024 | 31,70 | 32,13 | 31,68 | 31,85 | 0,55% | - |
| 22.01.2024 | 32,15 | 32,15 | 31,60 | 31,68 | -1,09% | 851,00 |
| 19.01.2024 | 32,00 | 32,15 | 31,78 | 32,03 | 0,08% | 4.270,00 |
| 18.01.2024 | 31,55 | 32,18 | 31,53 | 32,00 | 1,43% | 198,00 |
| 17.01.2024 | 31,93 | 32,00 | 31,55 | 31,55 | -1,41% | - |
| 16.01.2024 | 31,95 | 32,28 | 31,80 | 32,00 | 0,31% | 8.230,00 |
| 15.01.2024 | 32,60 | 32,70 | 31,78 | 31,90 | -2,30% | 7.194,00 |
| 12.01.2024 | 31,55 | 32,80 | 31,55 | 32,65 | 3,49% | 3.500,00 |
| 11.01.2024 | 31,95 | 31,98 | 31,55 | 31,55 | -1,25% | - |
| 10.01.2024 | 31,75 | 32,25 | 31,55 | 31,95 | 0,39% | 195,00 |
| 09.01.2024 | 31,60 | 32,18 | 31,60 | 31,83 | 0,55% | - |
| 08.01.2024 | 31,93 | 32,18 | 31,50 | 31,65 | -0,47% | - |
| 05.01.2024 | 32,20 | 32,30 | 31,60 | 31,80 | -0,78% | 371,00 |
| 04.01.2024 | 32,60 | 32,60 | 32,05 | 32,05 | -1,69% | - |
| 03.01.2024 | 32,10 | 32,65 | 31,55 | 32,60 | 1,56% | 1.240,00 |
| 02.01.2024 | 32,45 | 32,83 | 31,80 | 32,10 | 0,00% | - |
| 29.12.2023 | 32,20 | 32,50 | 32,10 | 32,10 | -0,16% | 200,00 |
| 28.12.2023 | 33,00 | 33,33 | 32,15 | 32,15 | -2,58% | 1.990,00 |
| 27.12.2023 | 32,95 | 33,30 | 32,85 | 33,00 | 0,15% | 1.218,00 |
| 22.12.2023 | 33,28 | 33,60 | 32,83 | 32,95 | -0,90% | 270,00 |
| 21.12.2023 | 33,48 | 34,05 | 33,13 | 33,25 | -0,75% | 3.550,00 |
| 20.12.2023 | 33,33 | 33,70 | 33,13 | 33,50 | 0,60% | - |
| 19.12.2023 | 32,88 | 33,43 | 32,58 | 33,30 | 1,52% | - |
| 18.12.2023 | 32,20 | 33,08 | 32,08 | 32,80 | 1,86% | 608,00 |
| 15.12.2023 | 32,30 | 32,45 | 31,90 | 32,20 | 0,47% | - |
| 14.12.2023 | 32,20 | 32,53 | 31,73 | 32,05 | -0,47% | 4.200,00 |
| 13.12.2023 | 31,95 | 32,20 | 31,50 | 32,20 | 0,78% | 3.600,00 |
| 12.12.2023 | 32,20 | 33,13 | 31,65 | 31,95 | -0,85% | 6.271,00 |
| 11.12.2023 | 33,15 | 33,15 | 31,90 | 32,23 | -2,13% | 34.000,00 |
| 08.12.2023 | 33,23 | 33,23 | 32,65 | 32,93 | -0,60% | 9.693,00 |
| 07.12.2023 | 34,50 | 34,50 | 32,58 | 33,13 | -3,78% | 7.316,00 |
| 06.12.2023 | 34,78 | 34,90 | 33,93 | 34,43 | -1,08% | 4.350,00 |
| 05.12.2023 | 34,90 | 35,18 | 34,55 | 34,80 | -0,43% | 2.550,00 |
| 04.12.2023 | 34,95 | 35,38 | 34,58 | 34,95 | -0,14% | 13.530,00 |
| 01.12.2023 | 34,88 | 35,13 | 34,55 | 35,00 | 0,07% | 31.950,00 |
| 30.11.2023 | 34,23 | 35,20 | 34,20 | 34,98 | 2,27% | 6.804,00 |
| 29.11.2023 | 34,33 | 34,50 | 33,95 | 34,20 | -0,29% | 2.140,00 |
| 28.11.2023 | 34,10 | 34,35 | 34,00 | 34,30 | 0,51% | 2.669,00 |
| 27.11.2023 | 34,25 | 34,38 | 33,95 | 34,13 | -0,94% | 700,00 |