Deutsche Rohstoff AG DR0
XETR · Deutschland · Energierohstoffe
€80,40-0,80 (-0,99 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €80,40 | -0,99 % | €82,00 | €82,10 | €79,00 | 11,70K |
| 2026-09-30 | €81,20 | -0,61 % | €82,40 | €82,40 | €80,00 | 10,81K |
| 2026-09-29 | €81,70 | -2,74 % | €84,50 | €84,50 | €80,90 | 8,73K |
| 2026-09-28 | €84,00 | +1,82 % | €83,10 | €84,50 | €83,00 | 9,62K |
| 2026-09-25 | €82,50 | -3,73 % | €84,70 | €85,00 | €81,20 | 11,10K |
| 2026-09-24 | €85,70 | -0,23 % | €85,80 | €86,70 | €84,40 | 11,13K |
| 2026-09-23 | €85,90 | +1,54 % | €83,00 | €86,10 | €83,00 | 8,21K |
| 2026-09-22 | €84,60 | +0,36 % | €85,20 | €85,60 | €83,30 | 7,85K |
| 2026-09-21 | €84,30 | -7,16 % | €88,00 | €88,50 | €84,30 | 9,78K |
| 2026-09-18 | €90,80 | -1,52 % | €90,90 | €92,50 | €89,50 | 8,62K |
| 2026-09-17 | €92,20 | -0,75 % | €91,60 | €92,60 | €90,30 | 7,57K |
| 2026-09-16 | €92,90 | -0,21 % | €93,10 | €94,40 | €91,70 | 10,11K |
| 2026-09-15 | €93,10 | +0,98 % | €92,10 | €93,10 | €91,30 | 5,99K |
| 2026-09-14 | €92,20 | +3,48 % | €91,10 | €93,30 | €90,50 | 12,21K |
| 2026-09-11 | €89,10 | -0,56 % | €91,20 | €91,40 | €89,10 | 14,77K |
| 2026-09-10 | €89,60 | -0,55 % | €90,00 | €90,50 | €88,10 | 13,78K |
| 2026-09-09 | €90,10 | +0,45 % | €90,00 | €91,00 | €89,20 | 7,94K |
| 2026-09-08 | €89,70 | +2,99 % | €87,40 | €90,20 | €87,40 | 5,81K |
| 2026-09-07 | €87,10 | -0,34 % | €89,00 | €89,00 | €86,50 | 4,92K |
| 2026-09-04 | €87,40 | -2,67 % | €90,30 | €90,30 | €87,20 | 6,89K |
| 2026-09-03 | €89,80 | +2,39 % | €88,00 | €90,90 | €87,10 | 13,27K |
| 2026-09-02 | €87,70 | +1,27 % | €87,90 | €88,70 | €86,20 | 9,64K |
| 2026-09-01 | €86,60 | +0,81 % | €88,20 | €88,20 | €85,70 | 8,83K |
| 2026-08-31 | €85,90 | -1,72 % | €88,30 | €88,90 | €85,90 | 9,90K |
| 2026-08-28 | €87,40 | +1,75 % | €85,00 | €87,70 | €85,00 | 13,16K |
| 2026-08-27 | €85,90 | -0,23 % | €86,20 | €86,20 | €84,70 | 5,84K |
| 2026-08-26 | €86,10 | -0,58 % | €85,50 | €86,10 | €82,50 | 13,56K |
| 2026-08-25 | €86,60 | -0,57 % | €87,70 | €87,70 | €85,70 | 12,50K |
| 2026-08-24 | €87,10 | -5,33 % | €93,60 | €93,60 | €86,30 | 18,52K |
| 2026-08-21 | €92,00 | -1,50 % | €93,50 | €94,20 | €92,00 | 7,12K |
| 2026-08-20 | €93,40 | -5,47 % | €99,20 | €100,00 | €92,30 | 18,59K |
| 2026-08-19 | €98,80 | +5,22 % | €94,20 | €99,40 | €94,20 | 28,67K |
| 2026-08-18 | €93,90 | +0,97 % | €93,40 | €96,20 | €93,00 | 11,72K |
| 2026-08-17 | €93,00 | +3,22 % | €91,00 | €94,50 | €90,30 | 14,53K |
| 2026-08-14 | €90,10 | +2,39 % | €87,60 | €90,50 | €87,60 | 8,65K |
| 2026-08-13 | €88,00 | -0,56 % | €87,70 | €88,50 | €86,40 | 7,91K |
| 2026-08-12 | €88,50 | +0,57 % | €88,40 | €89,40 | €87,00 | 13,47K |
| 2026-08-11 | €88,00 | +1,27 % | €87,10 | €91,10 | €86,90 | 16,87K |
| 2026-08-10 | €86,90 | +2,60 % | €84,90 | €87,20 | €84,50 | 15,54K |
| 2026-08-07 | €84,70 | +2,05 % | €84,10 | €84,70 | €82,20 | 9,74K |
| 2026-08-06 | €83,00 | +1,10 % | €81,40 | €84,20 | €80,90 | 10,37K |
| 2026-08-05 | €82,10 | +1,86 % | €80,60 | €84,20 | €77,80 | 20,47K |
| 2026-08-04 | €80,60 | -0,62 % | €81,50 | €82,40 | €79,00 | 9,60K |
| 2026-08-03 | €81,10 | +0,12 % | €79,00 | €81,40 | €78,10 | 16,98K |
| 2026-07-31 | €81,00 | +0,87 % | €80,40 | €81,40 | €79,40 | 12,01K |
| 2026-07-30 | €80,30 | +1,77 % | €80,80 | €81,60 | €78,80 | 17,46K |
| 2026-07-29 | €78,90 | +1,94 % | €78,40 | €79,50 | €76,60 | 20,40K |
| 2026-07-28 | €77,40 | -2,52 % | €80,60 | €80,60 | €76,70 | 15,57K |
| 2026-07-27 | €79,40 | -5,02 % | €80,80 | €81,20 | €78,50 | 15,11K |
| 2026-07-24 | €83,60 | -4,78 % | €87,00 | €87,00 | €82,70 | 16,05K |
| 2026-07-23 | €87,80 | +8,80 % | €89,00 | €89,00 | €84,50 | 29,83K |
| 2026-07-22 | €80,70 | +3,07 % | €79,50 | €82,20 | €78,30 | 25,08K |
| 2026-07-21 | €78,30 | +1,03 % | €79,00 | €79,20 | €77,30 | 19,17K |
| 2026-07-20 | €77,50 | +1,97 % | €77,00 | €79,10 | €76,40 | 23,94K |
| 2026-07-17 | €76,00 | +0,26 % | €77,10 | €77,10 | €75,10 | 9,26K |
| 2026-07-16 | €75,80 | +0,80 % | €75,10 | €76,70 | €74,50 | 15,35K |
| 2026-07-15 | €75,20 | -2,72 % | €78,60 | €78,60 | €75,20 | 9,64K |
| 2026-07-14 | €77,30 | +0,26 % | €78,00 | €78,60 | €75,00 | 31,38K |
| 2026-07-13 | €77,10 | +4,05 % | €76,20 | €77,80 | €75,90 | 18,06K |
| 2026-07-10 | €74,10 | -3,52 % | €78,00 | €78,00 | €73,10 | 18,63K |
| 2026-07-09 | €76,80 | -1,79 % | €78,00 | €79,00 | €75,80 | 17,86K |
| 2026-07-08 | €78,20 | +1,03 % | €79,00 | €80,30 | €76,70 | 38,49K |
| 2026-07-07 | €77,40 | +0,26 % | €76,30 | €77,80 | €75,80 | 12,98K |
| 2026-07-06 | €77,20 | -3,38 % | €77,70 | €78,60 | €76,50 | 12,60K |
| 2026-07-03 | €79,90 | -0,25 % | €79,20 | €80,00 | €77,70 | 7,53K |
| 2026-07-02 | €80,10 | +1,39 % | €79,00 | €81,30 | €77,50 | 11,03K |
| 2026-07-01 | €79,00 | -1,00 % | €79,50 | €80,30 | €78,20 | 9,06K |
| 2026-06-30 | €79,80 | -1,12 % | €78,10 | €81,70 | €78,10 | 13,64K |
| 2026-06-29 | €80,70 | +2,28 % | €79,50 | €82,40 | €78,60 | 21,49K |
| 2026-06-26 | €78,90 | +0,77 % | €78,30 | €81,20 | €78,00 | 21,52K |
| 2026-06-25 | €78,30 | +0,51 % | €78,00 | €78,30 | €75,10 | 17,54K |
| 2026-06-24 | €77,90 | -4,88 % | €81,10 | €81,10 | €76,20 | 17,56K |
| 2026-06-23 | €81,90 | -1,33 % | €83,70 | €83,70 | €80,10 | 17,06K |
| 2026-06-22 | €83,00 | -3,26 % | €84,70 | €87,20 | €81,80 | 20,82K |
| 2026-06-19 | €85,80 | +3,00 % | €85,10 | €85,80 | €83,40 | 12,65K |
| 2026-06-18 | €83,30 | -4,36 % | €87,50 | €87,50 | €83,00 | 25,07K |
| 2026-06-17 | €87,10 | +0,35 % | €87,60 | €88,40 | €84,60 | 20,39K |
| 2026-06-16 | €86,80 | -6,77 % | €94,00 | €94,00 | €86,20 | 28,59K |
| 2026-06-15 | €93,10 | -13,80 % | €101,20 | €102,00 | €93,10 | 32,45K |
| 2026-06-12 | €108,00 | +2,86 % | €102,00 | €108,00 | €100,60 | 25,80K |
| 2026-06-11 | €105,00 | +1,16 % | €103,60 | €106,20 | €103,00 | 19,04K |
| 2026-06-10 | €103,80 | +0,19 % | €104,00 | €105,60 | €102,00 | 14,89K |
| 2026-06-09 | €103,60 | -7,50 % | €112,60 | €112,60 | €102,60 | 27,31K |
| 2026-06-08 | €112,00 | +1,45 % | €113,00 | €114,00 | €110,00 | 11,54K |
| 2026-06-05 | €110,40 | -0,18 % | €112,20 | €117,80 | €108,60 | 39,13K |
| 2026-06-04 | €110,60 | +0,91 % | €108,40 | €111,60 | €107,00 | 14,16K |
| 2026-06-03 | €109,60 | +8,30 % | €101,40 | €111,00 | €101,40 | 24,84K |
| 2026-06-02 | €101,20 | +1,81 % | €99,70 | €103,20 | €98,00 | 23,18K |
| 2026-06-01 | €99,40 | +0,40 % | €99,40 | €101,20 | €98,00 | 19,41K |
| 2026-05-29 | €99,00 | +0,51 % | €99,30 | €100,20 | €96,90 | 21,45K |