21,350€
-0,23%
Echtzeit-Aktienkurs DUERR AG O.N.
Bid:
Ask:
Aktienkurse zur DUERR AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 21,25 | 21,65 | 21,10 | 21,60 | 1,65% | 3.192,00 |
| 04.05.2026 | 21,23 | 21,70 | 21,08 | 21,25 | 0,47% | 3.102,00 |
| 30.04.2026 | 20,60 | 21,23 | 20,58 | 21,15 | 1,93% | 4.870,00 |
| 29.04.2026 | 20,85 | 21,00 | 20,70 | 20,75 | -0,24% | 1.898,00 |
| 28.04.2026 | 21,20 | 21,25 | 20,53 | 20,80 | -2,12% | 6.283,00 |
| 27.04.2026 | 21,50 | 21,73 | 21,03 | 21,25 | -1,39% | 4.972,00 |
| 24.04.2026 | 21,93 | 21,98 | 21,28 | 21,55 | -1,37% | 9.271,00 |
| 23.04.2026 | 21,80 | 22,05 | 21,65 | 21,85 | -0,68% | 2.274,00 |
| 22.04.2026 | 22,60 | 22,68 | 21,80 | 22,00 | -1,35% | 5.924,00 |
| 21.04.2026 | 22,65 | 22,75 | 22,30 | 22,30 | -1,33% | 2.925,00 |
| 20.04.2026 | 22,20 | 22,70 | 22,15 | 22,60 | 1,12% | 2.738,00 |
| 17.04.2026 | 21,93 | 22,73 | 21,90 | 22,35 | 1,59% | 2.576,00 |
| 16.04.2026 | 21,68 | 22,00 | 21,60 | 22,00 | 1,85% | 1.262,00 |
| 15.04.2026 | 21,63 | 21,98 | 21,55 | 21,60 | -0,23% | 4.735,00 |
| 14.04.2026 | 21,38 | 21,93 | 21,30 | 21,65 | 1,17% | 1.305,00 |
| 13.04.2026 | 21,05 | 21,40 | 21,00 | 21,40 | -0,23% | 4.398,00 |
| 10.04.2026 | 21,30 | 21,80 | 21,18 | 21,45 | 0,70% | 3.416,00 |
| 09.04.2026 | 21,28 | 21,35 | 20,98 | 21,30 | -0,23% | 4.695,00 |
| 08.04.2026 | 21,23 | 21,60 | 20,18 | 21,35 | 9,49% | 11.007,00 |
| 07.04.2026 | 19,24 | 19,76 | 19,13 | 19,50 | 1,04% | 3.827,00 |
| 02.04.2026 | 19,19 | 19,54 | 18,76 | 19,30 | -1,93% | 6.028,00 |
| 01.04.2026 | 19,18 | 19,75 | 19,11 | 19,68 | 3,47% | 6.316,00 |
| 31.03.2026 | 18,69 | 19,14 | 18,35 | 19,02 | 3,03% | 3.156,00 |
| 30.03.2026 | 18,53 | 18,64 | 18,28 | 18,46 | -0,11% | 1.489,00 |
| 27.03.2026 | 18,71 | 18,73 | 18,29 | 18,48 | -1,07% | 12.450,00 |
| 26.03.2026 | 18,73 | 18,94 | 18,45 | 18,68 | -1,06% | 2.014,00 |
| 25.03.2026 | 18,78 | 19,14 | 18,78 | 18,88 | 0,53% | 4.133,00 |
| 24.03.2026 | 18,21 | 18,80 | 18,07 | 18,78 | 1,84% | 5.524,00 |
| 23.03.2026 | 17,81 | 18,55 | 17,20 | 18,44 | 3,07% | 11.429,00 |
| 20.03.2026 | 18,55 | 18,66 | 17,88 | 17,89 | -3,82% | 9.994,00 |
| 19.03.2026 | 19,03 | 19,09 | 18,36 | 18,60 | -1,59% | 6.498,00 |
| 18.03.2026 | 19,30 | 19,71 | 18,90 | 18,90 | -1,15% | 4.546,00 |
| 17.03.2026 | 18,77 | 19,20 | 18,65 | 19,12 | 1,27% | 6.458,00 |
| 16.03.2026 | 19,24 | 19,26 | 18,82 | 18,88 | -0,94% | 2.576,00 |
| 13.03.2026 | 19,49 | 19,57 | 19,04 | 19,06 | -2,26% | 6.285,00 |
| 12.03.2026 | 19,76 | 19,86 | 19,26 | 19,50 | -2,06% | 5.418,00 |
| 11.03.2026 | 19,91 | 20,10 | 19,70 | 19,91 | 0,25% | 4.520,00 |
| 10.03.2026 | 19,58 | 20,33 | 19,52 | 19,86 | 1,53% | 7.210,00 |
| 09.03.2026 | 19,28 | 20,00 | 18,74 | 19,56 | -3,17% | 8.022,00 |
| 06.03.2026 | 20,83 | 21,08 | 20,06 | 20,20 | -2,88% | 5.186,00 |
| 05.03.2026 | 22,13 | 22,85 | 20,35 | 20,80 | -8,97% | 10.919,00 |
| 04.03.2026 | 22,13 | 22,85 | 21,90 | 22,85 | 2,70% | 3.467,00 |
| 03.03.2026 | 23,38 | 23,40 | 21,80 | 22,25 | -5,52% | 6.318,00 |
| 02.03.2026 | 23,53 | 23,93 | 23,10 | 23,55 | -3,29% | 4.540,00 |
| 27.02.2026 | 24,33 | 24,63 | 24,13 | 24,35 | -0,20% | 2.254,00 |
| 26.02.2026 | 24,38 | 24,55 | 24,05 | 24,40 | -0,41% | 3.355,00 |
| 25.02.2026 | 24,70 | 24,83 | 24,40 | 24,50 | -1,21% | 2.413,00 |
| 24.02.2026 | 24,68 | 24,98 | 24,45 | 24,80 | 0,40% | 2.936,00 |
| 23.02.2026 | 24,58 | 24,83 | 24,43 | 24,70 | 0,20% | 2.796,00 |
| 20.02.2026 | 24,68 | 25,00 | 24,40 | 24,65 | 0,00% | 4.821,00 |
| 19.02.2026 | 24,98 | 24,98 | 24,20 | 24,65 | -1,20% | 5.296,00 |
| 18.02.2026 | 23,50 | 25,15 | 22,95 | 24,95 | 7,31% | 11.197,00 |
| 17.02.2026 | 23,08 | 23,65 | 22,53 | 23,25 | 0,43% | 2.674,00 |
| 16.02.2026 | 23,50 | 23,58 | 23,00 | 23,15 | -1,49% | 1.448,00 |
| 13.02.2026 | 23,30 | 23,55 | 22,95 | 23,50 | 0,64% | 2.134,00 |
| 12.02.2026 | 23,70 | 24,00 | 23,28 | 23,35 | -1,27% | 3.047,00 |
| 11.02.2026 | 23,78 | 23,78 | 23,25 | 23,65 | -0,42% | 3.206,00 |
| 10.02.2026 | 23,58 | 23,98 | 23,48 | 23,75 | 0,85% | 8.362,00 |
| 09.02.2026 | 23,30 | 23,60 | 23,10 | 23,55 | 1,29% | 3.160,00 |
| 06.02.2026 | 23,53 | 23,60 | 23,05 | 23,25 | -1,27% | 1.431,00 |
| 05.02.2026 | 23,60 | 23,68 | 23,15 | 23,55 | -0,21% | 1.116,00 |
| 04.02.2026 | 23,15 | 23,65 | 23,08 | 23,60 | 2,39% | 5.939,00 |
| 03.02.2026 | 22,83 | 23,30 | 22,68 | 23,05 | 1,54% | 3.140,00 |
| 02.02.2026 | 22,28 | 22,83 | 22,10 | 22,70 | 1,11% | 4.983,00 |
| 30.01.2026 | 22,75 | 22,83 | 22,25 | 22,45 | -1,54% | 3.122,00 |
| 29.01.2026 | 22,85 | 23,13 | 22,40 | 22,80 | -0,44% | 6.381,00 |
| 28.01.2026 | 23,03 | 23,35 | 22,58 | 22,90 | -0,22% | 1.153,00 |
| 27.01.2026 | 23,53 | 23,53 | 22,80 | 22,95 | -1,71% | 3.076,00 |
| 26.01.2026 | 22,68 | 23,43 | 22,50 | 23,35 | 2,64% | 2.833,00 |
| 23.01.2026 | 23,28 | 23,38 | 22,65 | 22,75 | -2,15% | 3.012,00 |
| 22.01.2026 | 22,88 | 23,50 | 22,70 | 23,25 | 1,31% | 4.223,00 |
| 21.01.2026 | 21,88 | 22,95 | 21,88 | 22,95 | 5,03% | 7.363,00 |
| 20.01.2026 | 22,58 | 22,85 | 21,85 | 21,85 | -3,53% | 5.603,00 |
| 19.01.2026 | 23,23 | 23,33 | 22,50 | 22,65 | -4,63% | 8.903,00 |
| 16.01.2026 | 23,43 | 23,85 | 23,25 | 23,75 | 1,71% | 6.196,00 |
| 15.01.2026 | 23,63 | 23,83 | 23,30 | 23,35 | -0,43% | 7.222,00 |
| 14.01.2026 | 23,15 | 23,55 | 22,90 | 23,45 | 1,52% | 3.808,00 |
| 13.01.2026 | 23,35 | 23,45 | 22,70 | 23,10 | -1,28% | 6.446,00 |
| 12.01.2026 | 23,73 | 23,80 | 23,30 | 23,40 | -1,47% | 4.754,00 |
| 09.01.2026 | 23,33 | 23,80 | 23,25 | 23,75 | 1,71% | 19.283,00 |
| 08.01.2026 | 23,43 | 23,53 | 23,13 | 23,35 | -0,43% | 4.020,00 |
| 07.01.2026 | 23,43 | 23,65 | 23,23 | 23,45 | 0,00% | 6.543,00 |
| 06.01.2026 | 22,90 | 23,78 | 22,80 | 23,45 | 2,85% | 4.751,00 |
| 05.01.2026 | 23,00 | 23,08 | 22,28 | 22,80 | -0,22% | 2.559,00 |
| 02.01.2026 | 22,48 | 22,85 | 22,23 | 22,85 | 1,67% | 3.561,00 |
| 30.12.2025 | 22,28 | 22,50 | 22,20 | 22,48 | 0,78% | 1.620,00 |
| 29.12.2025 | 22,33 | 22,45 | 22,15 | 22,30 | -0,67% | 6.982,00 |
| 23.12.2025 | 22,30 | 22,53 | 21,90 | 22,45 | 0,00% | 3.667,00 |
| 22.12.2025 | 20,90 | 22,45 | 20,88 | 22,45 | 4,42% | 7.197,00 |
| 19.12.2025 | 20,78 | 21,95 | 20,55 | 21,50 | 3,61% | 7.960,00 |
| 18.12.2025 | 20,78 | 20,88 | 20,58 | 20,75 | 0,00% | 2.297,00 |
| 17.12.2025 | 21,18 | 21,35 | 20,68 | 20,75 | -1,89% | 4.559,00 |
| 16.12.2025 | 21,23 | 21,55 | 21,03 | 21,15 | -1,17% | 3.120,00 |
| 15.12.2025 | 21,15 | 21,60 | 21,08 | 21,40 | 1,42% | 3.950,00 |
| 12.12.2025 | 21,23 | 21,50 | 20,95 | 21,10 | -0,47% | 4.486,00 |
| 11.12.2025 | 20,78 | 21,20 | 20,75 | 21,20 | 1,19% | 4.987,00 |
| 10.12.2025 | 21,43 | 21,45 | 20,70 | 20,95 | -2,33% | 3.994,00 |
| 09.12.2025 | 20,85 | 21,45 | 20,83 | 21,45 | 2,88% | 8.992,00 |
| 08.12.2025 | 20,43 | 20,95 | 20,35 | 20,85 | 1,71% | 3.085,00 |
| 05.12.2025 | 20,03 | 20,50 | 19,83 | 20,50 | 2,50% | 4.734,00 |