Deutsche Rohstoff

DR0G
🏛️ Deutschland →
47.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 25.50 25.60 24.90 25.20 0.0M
2022-12-29 25.40 25.70 25.10 25.70 0.0M
2022-12-28 26.10 26.10 25.20 25.40 0.0M
2022-12-27 25.70 26.40 25.70 26.20 0.0M
2022-12-23 25.90 26.40 25.40 25.70 0.0M
2022-12-22 26.00 26.00 25.50 25.70 0.0M
2022-12-21 25.30 26.00 25.20 26.00 0.0M
2022-12-20 25.30 25.40 25.00 25.40 0.0M
2022-12-19 25.40 25.50 25.10 25.50 0.0M
2022-12-16 26.00 26.10 25.20 25.40 0.0M
2022-12-15 25.70 26.00 25.50 25.80 0.0M
2022-12-14 25.70 26.10 25.60 26.10 0.0M
2022-12-13 25.40 26.20 25.30 26.20 0.0M
2022-12-12 24.60 25.50 23.80 25.40 0.0M
2022-12-09 24.30 25.00 24.30 24.40 0.0M
2022-12-08 24.20 24.90 24.20 24.50 0.0M
2022-12-07 24.40 24.70 24.10 24.60 0.0M
2022-12-06 25.30 25.30 24.50 24.50 0.0M
2022-12-05 25.10 26.00 25.00 25.60 0.0M
2022-12-02 25.40 25.40 25.00 25.40 0.0M
2022-12-01 25.30 25.90 25.20 25.60 0.0M
2022-11-30 25.40 25.50 25.00 25.50 0.0M
2022-11-29 24.40 25.30 24.30 25.30 0.0M
2022-11-28 25.00 25.00 23.30 24.20 0.0M
2022-11-25 24.70 24.70 24.40 24.60 0.0M
2022-11-24 24.50 25.30 24.30 25.30 0.0M
2022-11-23 25.40 25.60 24.50 24.50 0.0M
2022-11-22 25.00 25.60 24.50 25.50 0.0M
2022-11-21 25.60 25.60 23.90 24.90 0.0M
2022-11-18 26.50 26.50 25.40 26.00 0.0M
2022-11-17 26.60 27.00 26.30 26.30 0.0M
2022-11-16 26.60 27.30 26.60 26.60 0.0M
2022-11-15 27.50 27.70 26.40 26.50 0.0M
2022-11-14 27.30 27.70 26.90 27.30 0.0M
2022-11-11 26.50 27.60 26.30 27.30 0.0M
2022-11-10 25.60 26.50 25.20 26.20 0.0M
2022-11-09 27.20 27.30 25.20 25.70 0.0M
2022-11-08 27.50 27.70 27.00 27.20 0.0M
2022-11-07 27.80 28.00 27.10 28.00 0.0M
2022-11-04 26.60 28.00 26.60 27.70 0.0M
2022-11-03 27.00 27.00 26.30 26.60 0.0M
2022-11-02 27.00 27.60 26.60 27.20 0.0M
2022-11-01 25.80 27.00 25.80 26.60 0.0M
2022-10-31 25.60 26.70 25.40 25.80 0.0M
2022-10-28 25.40 25.70 25.00 25.60 0.0M
2022-10-27 24.90 25.60 24.90 25.10 0.0M
2022-10-26 24.50 25.20 24.30 25.20 0.0M
2022-10-25 23.70 24.70 23.60 24.70 0.0M
2022-10-24 23.30 24.10 23.00 24.00 0.0M
2022-10-21 24.40 24.40 23.60 23.80 0.0M
2022-10-20 24.00 24.60 23.90 24.10 0.0M
2022-10-19 24.70 24.90 23.90 24.30 0.0M
2022-10-18 25.00 25.50 24.30 24.70 0.0M
2022-10-17 23.80 25.10 23.50 25.00 0.0M
2022-10-14 23.10 23.70 22.70 23.30 0.0M
2022-10-13 23.40 23.60 21.90 23.00 0.0M
2022-10-12 24.20 24.30 23.10 23.50 0.0M
2022-10-11 24.60 24.60 23.80 24.00 0.0M
2022-10-10 25.00 25.20 24.20 24.80 0.0M
2022-10-07 24.60 25.00 24.20 25.00 0.0M
2022-10-06 25.10 25.30 23.40 24.30 0.0M
2022-10-05 22.80 25.00 22.70 25.00 0.0M
2022-10-04 21.70 23.10 21.70 23.10 0.0M
2022-10-03 20.30 22.10 20.30 22.10 0.0M
2022-09-30 20.10 20.90 20.10 20.30 0.0M
2022-09-29 21.00 21.20 20.10 20.10 0.0M
2022-09-28 20.70 21.30 20.10 20.90 0.0M
2022-09-27 20.50 21.20 20.40 20.80 0.0M
2022-09-26 21.00 21.40 20.20 20.40 0.0M
2022-09-23 23.50 23.50 20.70 21.20 0.0M
2022-09-22 23.70 24.10 23.40 23.50 0.0M
2022-09-21 23.90 24.40 23.50 23.50 0.0M
2022-09-20 23.30 23.90 23.30 23.50 0.0M
2022-09-19 23.10 23.70 21.70 22.90 0.0M
2022-09-16 23.80 24.10 23.30 23.30 0.0M
2022-09-15 25.10 25.50 24.00 24.40 0.0M
2022-09-14 24.50 25.80 24.20 25.00 0.0M
2022-09-13 25.30 25.40 24.10 24.50 0.0M
2022-09-12 24.00 25.20 24.00 25.20 0.0M
2022-09-09 23.60 24.90 23.40 24.50 0.0M
2022-09-08 24.10 24.50 23.00 23.60 0.0M
2022-09-07 25.90 25.90 23.70 24.20 0.0M
2022-09-06 27.00 27.00 25.60 25.70 0.0M
2022-09-05 26.00 27.40 26.00 27.00 0.0M
2022-09-02 26.40 26.90 26.20 26.50 0.0M
2022-09-01 27.30 27.30 26.00 26.20 0.0M
2022-08-31 27.20 27.20 26.50 26.90 0.0M
2022-08-30 28.10 28.10 26.70 27.20 0.0M
2022-08-29 27.70 28.60 27.20 28.20 0.0M
2022-08-26 28.10 28.40 27.40 27.40 0.0M
2022-08-25 28.80 28.80 28.00 28.50 0.0M
2022-08-24 28.70 28.70 28.20 28.70 0.0M
2022-08-23 27.00 28.70 26.80 28.70 0.0M
2022-08-22 27.30 27.70 26.50 27.00 0.0M
2022-08-19 27.60 28.10 27.20 27.30 0.0M
2022-08-18 28.10 28.10 27.10 27.90 0.0M
2022-08-17 29.10 29.20 27.80 28.20 0.0M
2022-08-16 27.90 29.30 27.00 29.30 0.0M
2022-08-15 29.10 29.40 27.80 28.30 0.0M
2022-08-12 29.40 29.80 29.00 29.30 0.0M
2022-08-11 28.00 29.50 28.00 29.20 0.0M
2022-08-10 27.90 29.20 27.70 28.40 0.0M
2022-08-09 27.40 28.30 27.40 27.50 0.0M
2022-08-08 26.90 27.50 26.60 27.50 0.0M
2022-08-05 25.80 26.90 25.70 26.90 0.0M
2022-08-04 26.70 26.80 25.40 25.90 0.0M
2022-08-03 26.80 27.50 26.60 26.70 0.0M
2022-08-02 27.20 27.20 26.30 26.90 0.0M
2022-08-01 28.10 28.30 26.90 27.20 0.0M
2022-07-29 27.20 28.40 27.20 28.00 0.0M
2022-07-28 27.90 28.20 27.20 27.60 0.0M
2022-07-27 27.40 27.70 27.20 27.50 0.0M
2022-07-26 27.60 28.20 27.00 27.00 0.0M
2022-07-25 27.60 27.80 27.10 27.10 0.0M
2022-07-22 27.00 27.90 27.00 27.40 0.0M
2022-07-21 27.40 27.40 26.60 26.60 0.0M
2022-07-20 28.40 28.40 27.50 27.70 0.0M
2022-07-19 28.00 28.80 27.80 28.80 0.0M
2022-07-18 26.90 28.20 26.90 28.10 0.0M
2022-07-15 26.30 27.00 26.10 26.90 0.0M
2022-07-14 27.50 27.50 25.90 26.60 0.0M
2022-07-13 27.70 28.00 26.90 27.90 0.0M
2022-07-12 28.20 28.60 27.50 27.70 0.0M
2022-07-11 28.70 29.60 28.10 28.40 0.0M
2022-07-08 27.50 28.90 27.20 28.50 0.0M
2022-07-07 25.80 27.50 25.80 27.50 0.0M
2022-07-06 26.90 27.30 25.60 26.00 0.0M
2022-07-05 29.90 29.90 26.10 27.10 0.0M
2022-07-04 28.80 29.90 28.80 29.70 0.0M
2022-07-01 29.30 29.50 28.40 28.40 0.0M
2022-06-30 30.10 30.40 29.00 29.70 0.0M
2022-06-29 31.50 31.60 30.50 30.70 0.0M
2022-06-28 31.80 32.20 31.30 31.70 0.0M
2022-06-27 30.90 31.70 30.70 31.60 0.0M
2022-06-24 30.10 30.90 29.50 30.90 0.0M
2022-06-23 31.10 31.10 29.50 29.70 0.0M
2022-06-22 33.00 33.30 30.20 30.60 0.0M
2022-06-21 31.70 33.70 31.70 33.10 0.0M
2022-06-20 31.80 32.40 31.30 32.00 0.0M
2022-06-17 31.40 33.10 30.00 31.30 0.0M
2022-06-16 33.40 33.50 30.90 31.70 0.0M
2022-06-15 33.10 33.70 32.20 32.90 0.0M
2022-06-14 31.00 33.80 31.00 33.30 0.0M
2022-06-13 33.00 33.30 30.80 31.30 0.0M
2022-06-10 31.80 34.00 31.60 33.10 0.0M
2022-06-09 32.20 32.90 31.60 32.00 0.0M
2022-06-08 31.20 32.50 30.70 32.20 0.0M
2022-06-07 29.40 31.50 29.20 31.40 0.0M
2022-06-06 29.40 29.50 28.90 29.50 0.0M
2022-06-03 28.30 29.40 28.00 28.90 0.0M
2022-06-02 29.10 29.10 28.20 28.20 0.0M
2022-06-01 29.50 29.50 28.60 29.30 0.0M
2022-05-31 29.40 30.50 29.20 29.20 0.0M
2022-05-30 29.10 29.80 28.60 29.70 0.0M
2022-05-27 28.10 29.10 28.10 28.70 0.0M
2022-05-26 28.50 28.50 27.90 27.90 0.0M
2022-05-25 27.80 28.70 27.80 28.10 0.0M
2022-05-24 28.00 28.20 27.40 27.50 0.0M
2022-05-23 28.40 28.80 27.70 28.00 0.0M
2022-05-20 28.30 28.70 28.00 28.00 0.0M
2022-05-19 28.50 28.50 27.30 28.30 0.0M
2022-05-18 28.50 29.10 28.20 28.20 0.0M
2022-05-17 27.50 28.50 27.50 28.40 0.0M
2022-05-16 27.60 27.90 27.30 27.90 0.0M
2022-05-13 26.50 27.60 26.50 27.60 0.0M
2022-05-12 26.70 27.00 26.00 26.30 0.0M
2022-05-11 26.40 27.90 26.20 27.00 0.0M
2022-05-10 27.00 27.30 26.00 26.20 0.0M
2022-05-09 29.20 29.20 26.20 26.80 0.0M
2022-05-06 29.60 29.80 29.00 29.40 0.0M
2022-05-05 29.10 30.00 29.10 29.40 0.0M
2022-05-04 29.30 29.80 29.00 29.50 0.0M
2022-05-03 28.20 29.40 28.00 28.90 0.0M
2022-05-02 27.40 28.90 27.20 28.20 0.0M
2022-04-29 27.30 27.60 27.10 27.40 0.0M
2022-04-28 26.20 27.50 25.90 27.50 0.0M
2022-04-27 25.50 26.60 25.40 26.00 0.0M
2022-04-26 26.10 26.70 25.20 25.20 0.0M
2022-04-25 26.00 26.80 25.20 26.80 0.0M
2022-04-22 27.10 27.10 26.20 26.20 0.0M
2022-04-21 27.50 27.80 27.00 27.30 0.0M
2022-04-20 27.90 27.90 27.00 27.40 0.0M
2022-04-19 26.80 27.90 26.60 27.90 0.0M
2022-04-14 27.30 27.30 26.10 26.40 0.0M
2022-04-13 27.40 27.40 26.70 26.90 0.0M
2022-04-12 26.40 27.40 26.20 27.40 0.0M
2022-04-11 26.50 27.20 26.10 26.20 0.0M
2022-04-08 27.50 28.00 26.60 26.70 0.0M
2022-04-07 27.90 27.90 26.50 27.10 0.0M
2022-04-06 27.90 28.60 27.50 28.10 0.0M
2022-04-05 28.80 28.90 27.90 28.40 0.0M
2022-04-04 29.80 30.10 28.60 28.60 0.0M
2022-04-01 29.90 29.90 28.70 29.00 0.0M
2022-03-31 29.50 29.80 28.60 29.70 0.0M
2022-03-30 28.40 29.90 28.30 29.90 0.0M
2022-03-29 29.10 29.80 27.90 28.20 0.0M
2022-03-28 30.70 30.80 29.10 29.30 0.0M
2022-03-25 29.90 30.80 29.60 30.40 0.0M
2022-03-24 29.80 30.90 28.90 29.90 0.0M
2022-03-23 28.80 29.80 28.60 29.80 0.0M
2022-03-22 28.70 29.10 28.10 28.60 0.0M
2022-03-21 26.40 28.70 26.40 28.70 0.0M
2022-03-18 27.60 28.30 26.20 26.40 0.0M
2022-03-17 26.40 27.50 26.40 27.10 0.0M
2022-03-16 26.00 26.80 25.30 26.80 0.0M
2022-03-15 28.80 29.20 25.20 25.70 0.1M
2022-03-14 29.40 29.60 27.90 28.30 0.0M
2022-03-11 29.30 30.50 28.80 29.10 0.0M
2022-03-10 29.10 29.70 28.40 29.20 0.0M
2022-03-09 28.80 31.40 28.30 28.90 0.0M
2022-03-08 28.90 29.70 27.90 28.40 0.0M
2022-03-07 27.30 29.40 27.30 28.60 0.0M
2022-03-04 27.60 27.60 26.00 26.70 0.0M
2022-03-03 27.40 29.30 26.90 27.40 0.0M
2022-03-02 26.00 27.60 25.80 27.40 0.0M
2022-03-01 25.90 26.20 25.30 26.00 0.0M
2022-02-28 24.80 26.00 24.30 25.90 0.0M
2022-02-25 26.10 26.40 24.30 24.70 0.0M
2022-02-24 24.50 26.70 24.10 26.20 0.0M
2022-02-23 24.60 25.40 24.30 25.40 0.0M
2022-02-22 24.80 26.30 24.60 25.10 0.0M
2022-02-21 23.80 25.70 23.80 24.80 0.0M
2022-02-18 23.90 24.50 23.30 24.00 0.0M
2022-02-17 24.80 25.50 24.00 24.00 0.0M
2022-02-16 23.30 25.00 23.30 24.60 0.0M
2022-02-15 23.10 23.90 22.60 23.50 0.0M
2022-02-14 24.50 24.50 22.40 23.50 0.0M
2022-02-11 24.30 25.20 23.90 24.30 0.0M
2022-02-10 23.90 24.70 23.70 24.30 0.0M
2022-02-09 23.70 24.30 23.70 23.90 0.0M
2022-02-08 24.70 24.80 23.20 23.70 0.0M
2022-02-07 23.80 25.10 23.80 24.90 0.0M
2022-02-04 23.20 24.40 23.00 24.30 0.0M
2022-02-03 23.60 23.60 22.80 23.20 0.0M
2022-02-02 23.30 24.00 22.90 23.00 0.0M
2022-02-01 23.60 23.60 22.60 22.90 0.0M
2022-01-31 23.30 23.50 22.70 23.50 0.0M
2022-01-28 22.20 23.00 22.10 22.60 0.0M
2022-01-27 22.20 23.30 21.90 22.30 0.0M
2022-01-26 22.00 23.10 21.90 22.50 0.0M
2022-01-25 21.50 22.00 21.00 21.60 0.0M
2022-01-24 23.00 23.30 20.50 21.70 0.0M
2022-01-21 24.80 25.10 22.60 23.50 0.0M
2022-01-20 24.90 25.30 23.30 25.00 0.0M
2022-01-19 23.50 24.90 23.20 24.80 0.0M
2022-01-18 22.90 23.80 22.60 23.50 0.0M
2022-01-17 21.40 22.90 21.40 22.90 0.0M
2022-01-14 21.40 21.90 21.30 21.50 0.0M
2022-01-13 21.60 21.70 21.00 21.00 0.0M
2022-01-12 21.00 21.70 20.90 21.60 0.0M
2022-01-11 20.10 21.20 20.10 21.20 0.0M
2022-01-10 20.80 21.20 19.70 20.50 0.0M
2022-01-07 21.30 21.80 20.70 20.80 0.0M
2022-01-06 21.70 21.80 20.60 21.30 0.0M
2022-01-05 21.90 22.00 21.20 21.30 0.0M
2022-01-04 21.30 22.20 21.00 21.50 0.0M
2022-01-03 20.70 21.60 20.60 20.90 0.0M