34,100€
1,04%
Echtzeit-Aktienkurs Deutsche Rohstoff AG
Bid:
Ask:
Aktienkurse zur Deutsche Rohstoff AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 33,85 | 34,45 | 33,55 | 34,10 | 0,89% | 928,00 |
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 |
24.11.2023 | 32,85 | 34,50 | 32,75 | 34,45 | 4,87% | 5.995,00 |
23.11.2023 | 32,40 | 33,48 | 32,40 | 32,85 | 1,47% | - |
22.11.2023 | 32,88 | 33,00 | 32,25 | 32,38 | -1,45% | 675,00 |
21.11.2023 | 32,83 | 33,33 | 32,73 | 32,85 | 0,00% | 5.190,00 |
20.11.2023 | 32,38 | 33,18 | 31,88 | 32,85 | 1,70% | 11.300,00 |
17.11.2023 | 31,78 | 32,33 | 31,25 | 32,30 | 1,81% | 814,00 |
16.11.2023 | 33,25 | 33,50 | 31,38 | 31,73 | -4,66% | 3.830,00 |
15.11.2023 | 33,30 | 33,80 | 32,55 | 33,28 | 0,08% | 1.170,00 |
14.11.2023 | 32,30 | 33,33 | 31,93 | 33,25 | 3,10% | 1.120,00 |
13.11.2023 | 32,53 | 32,60 | 32,15 | 32,25 | -0,92% | 1.020,00 |
10.11.2023 | 32,13 | 32,65 | 31,68 | 32,55 | 1,24% | 7.800,00 |
09.11.2023 | 31,33 | 32,23 | 31,30 | 32,15 | 2,55% | 2.580,00 |
08.11.2023 | 32,08 | 32,50 | 31,28 | 31,35 | -2,18% | 2.100,00 |
07.11.2023 | 34,33 | 34,33 | 31,70 | 32,05 | -6,42% | 1.300,00 |