Deutsche Märkte öffnen in 2 Stunden 38 Minuten

Deutsche Rohstoff AG (DR0.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
25,20+1,20 (+5,00%)
Börsenschluss: 05:36PM CET
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 2022------
29. Nov. 202224,1025,4024,1025,2025,208.681
28. Nov. 202224,4024,4023,3024,0024,004.901
25. Nov. 202224,6024,8024,4024,7024,70-
24. Nov. 202224,5025,1024,3025,1025,107.607
23. Nov. 202225,3025,8024,7025,0025,006.783
22. Nov. 202224,7025,4024,6025,1025,109.205
21. Nov. 202225,3025,3024,0024,1024,1016.396
18. Nov. 202226,7026,7025,4025,6025,608.461
17. Nov. 202226,8026,8026,2026,7026,703.817
16. Nov. 202227,0027,4026,6026,7026,705.546
15. Nov. 202227,6027,6026,8027,5027,506.833
14. Nov. 202227,6027,7026,9027,5027,505.978
11. Nov. 202226,6027,7026,5027,6027,609.837
10. Nov. 202225,9026,8025,4026,3026,3012.238
09. Nov. 202226,8026,9025,4025,9025,9015.097
08. Nov. 202227,3027,6027,0027,3027,307.760
07. Nov. 202227,5027,9027,1027,7027,702.166
04. Nov. 202226,6027,8026,4027,3027,3011.815
03. Nov. 202227,0027,2026,3026,3026,307.719
02. Nov. 202227,0027,7026,6027,0027,008.842
01. Nov. 202226,2026,9026,0026,7026,708.501
31. Okt. 202225,5026,6025,5025,9025,907.206
28. Okt. 202225,2025,6025,1025,4025,403.845
27. Okt. 202224,9025,6024,9025,4025,404.436
26. Okt. 202224,4025,2024,4024,9024,9015.428
25. Okt. 202223,9024,7023,6024,5024,508.373
24. Okt. 202223,6024,0023,1023,9023,9013.756
21. Okt. 202224,3024,5023,7023,8023,804.678
20. Okt. 202224,0024,6023,8024,6024,605.507
19. Okt. 202224,9024,9023,7023,7023,7026.781
18. Okt. 202225,0025,6024,4024,7024,7017.060
17. Okt. 202223,3025,1023,3024,7024,7023.532
14. Okt. 202223,0023,8022,4022,9022,9046.194
13. Okt. 202223,1023,5021,9022,6022,6051.428
12. Okt. 202224,2024,3022,7023,4023,4015.957
11. Okt. 202224,5024,5023,5023,9023,9010.930
10. Okt. 202225,1025,3024,1024,9024,9023.833
07. Okt. 202224,4025,2024,0024,8024,8013.628
06. Okt. 202224,2025,0023,5024,5024,5020.886
05. Okt. 202222,4023,5022,4023,5023,5010.375
04. Okt. 202222,3022,9022,1022,8022,8013.868
03. Okt. 202220,2022,2020,2021,9021,9019.159
30. Sept. 202220,2020,9020,1020,7020,7014.429
29. Sept. 202221,0021,2020,3020,3020,3010.152
28. Sept. 202220,9021,1020,1021,1021,1026.058
27. Sept. 202221,0021,3020,3021,2021,2019.083
26. Sept. 202220,8021,4020,1021,2021,2063.914
23. Sept. 202223,6023,7020,8021,5021,5036.426
22. Sept. 202223,4024,3023,4023,6023,604.095
21. Sept. 202223,3024,5023,3023,8023,805.589
20. Sept. 202223,7024,0023,5023,7023,707.497
19. Sept. 202223,4024,2021,6023,4023,4048.200
16. Sept. 202224,4024,4023,4023,8023,8018.553
15. Sept. 202225,1025,4024,2024,2024,209.011
14. Sept. 202224,2025,0024,0025,0025,0010.812
13. Sept. 202225,2025,6024,0024,8024,8012.462
12. Sept. 202224,4025,3024,1025,1025,1019.546
09. Sept. 202223,4025,0023,4024,3024,3029.819
08. Sept. 202224,4024,4023,0023,6023,6026.847
07. Sept. 202225,8025,8023,5024,3024,3037.693
06. Sept. 202226,9027,0025,7025,7025,708.444
05. Sept. 202226,1027,7026,1027,2027,2010.180
02. Sept. 202226,6027,0026,3026,5026,507.430
01. Sept. 202227,2027,2026,0026,4026,407.441
31. Aug. 202226,8027,4026,3027,2027,2016.219
30. Aug. 202228,1028,2026,6027,0027,008.054
29. Aug. 202227,5028,6026,8028,5028,508.408
26. Aug. 202228,4028,4027,5027,8027,804.958
25. Aug. 202228,6028,6028,0028,3028,304.518
24. Aug. 202228,4028,7028,1028,6028,607.111
23. Aug. 202226,5028,4026,3028,3028,3012.929
22. Aug. 202227,4027,7026,5026,9026,9016.949
19. Aug. 202228,0028,1027,3027,6027,603.460
18. Aug. 202228,0028,1027,1027,8027,8025.861
17. Aug. 202229,1029,1027,7027,9027,9024.646
16. Aug. 202228,4029,4028,0029,3029,3017.302
15. Aug. 202229,6029,6027,9028,3028,3017.691
12. Aug. 202229,7029,9029,0029,4029,4011.767
11. Aug. 202228,6029,8028,6029,5029,5025.077
10. Aug. 202228,1029,0028,0028,6028,6016.477
09. Aug. 202227,4028,3027,4028,0028,0018.310
08. Aug. 202226,8027,7026,8027,7027,7012.276
05. Aug. 202225,9026,9025,5026,8026,808.796
04. Aug. 202226,7026,7026,7026,7026,70-
03. Aug. 202226,8027,5026,6026,7026,706.397
02. Aug. 202226,8027,1026,4026,5026,506.465
01. Aug. 202228,1028,2026,8027,1027,1012.821
29. Juli 202227,4028,6027,4028,1028,106.092
28. Juli 202227,3028,2027,3027,5027,502.769
27. Juli 202227,1027,6027,0027,3027,302.302
26. Juli 202227,3028,3027,2027,6027,608.352
25. Juli 202226,9027,9026,9027,4027,409.005
22. Juli 202226,8027,6026,8027,2027,209.011
21. Juli 202228,0028,0026,7026,9026,9012.939
20. Juli 202228,0028,4027,4027,7027,706.175
19. Juli 202228,2028,4027,8028,0028,0010.135
18. Juli 202227,0028,3027,0028,1028,1015.337
15. Juli 202226,4027,0026,0026,7026,708.642
14. Juli 202227,7027,7025,8026,0026,0023.521
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...