19,380€
0,21%
Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,47 | 19,68 | 19,25 | 19,43 | 0,47% | 1,00 |
| 14.10.2025 | 19,98 | 19,98 | 19,26 | 19,34 | -3,78% | 1,00 |
| 13.10.2025 | 19,77 | 20,18 | 19,76 | 20,10 | 1,01% | 280,00 |
| 10.10.2025 | 20,83 | 21,10 | 19,86 | 19,90 | -1,73% | 1.305,00 |
| 09.10.2025 | 20,48 | 20,50 | 20,20 | 20,25 | -0,98% | 125,00 |
| 08.10.2025 | 20,48 | 20,60 | 20,38 | 20,45 | -1,56% | 1,00 |
| 07.10.2025 | 20,75 | 20,78 | 20,73 | 20,78 | 1,59% | - |
| 06.10.2025 | 20,55 | 20,73 | 20,35 | 20,45 | -0,49% | 284,00 |
| 03.10.2025 | 20,58 | 20,73 | 20,33 | 20,55 | 1,36% | 609,00 |
| 02.10.2025 | 20,09 | 20,28 | 20,09 | 20,28 | 1,76% | 66,00 |
| 01.10.2025 | 19,99 | 20,00 | 19,91 | 19,93 | -0,03% | - |
| 30.09.2025 | 20,03 | 20,10 | 19,77 | 19,93 | -1,09% | 363,00 |
| 29.09.2025 | 20,09 | 20,30 | 20,09 | 20,15 | 0,42% | 179,00 |
| 26.09.2025 | 20,10 | 20,28 | 19,84 | 20,07 | -0,42% | 894,00 |
| 25.09.2025 | 20,53 | 20,65 | 20,15 | 20,15 | -2,30% | 151,00 |
| 24.09.2025 | 20,58 | 20,63 | 20,58 | 20,63 | 1,48% | - |
| 23.09.2025 | 19,75 | 20,33 | 19,74 | 20,33 | 3,17% | 162,00 |
| 22.09.2025 | 19,67 | 19,83 | 19,34 | 19,70 | 0,36% | 586,00 |
| 19.09.2025 | 19,65 | 19,65 | 19,61 | 19,63 | -0,20% | - |
| 18.09.2025 | 19,59 | 19,78 | 19,49 | 19,67 | 0,41% | 133,00 |
| 17.09.2025 | 19,49 | 19,86 | 19,23 | 19,59 | 0,62% | - |
| 16.09.2025 | 19,68 | 19,83 | 19,36 | 19,47 | -0,97% | 910,00 |
| 15.09.2025 | 19,55 | 19,95 | 19,53 | 19,66 | 0,51% | 1.760,00 |
| 12.09.2025 | 19,61 | 19,75 | 19,29 | 19,56 | -0,05% | 1.300,00 |
| 11.09.2025 | 19,51 | 19,70 | 19,42 | 19,57 | -1,83% | - |
| 10.09.2025 | 19,96 | 19,99 | 19,88 | 19,94 | -0,57% | - |
| 09.09.2025 | 20,06 | 20,08 | 20,03 | 20,05 | 0,53% | - |
| 08.09.2025 | 19,87 | 19,95 | 19,87 | 19,95 | 0,38% | 290,00 |
| 05.09.2025 | 20,48 | 20,53 | 19,48 | 19,87 | -2,95% | 1.250,00 |
| 04.09.2025 | 20,73 | 20,90 | 20,38 | 20,48 | -1,21% | - |
| 03.09.2025 | 20,88 | 21,13 | 20,65 | 20,73 | -0,72% | 450,00 |
| 02.09.2025 | 21,28 | 21,38 | 20,55 | 20,88 | -2,00% | 2.868,00 |
| 01.09.2025 | 21,23 | 21,40 | 21,20 | 21,30 | 0,35% | 150,00 |
| 29.08.2025 | 21,58 | 22,08 | 21,18 | 21,23 | -2,08% | 2.024,00 |
| 28.08.2025 | 21,73 | 22,15 | 21,65 | 21,68 | -0,23% | 2.101,00 |
| 27.08.2025 | 22,28 | 22,28 | 21,60 | 21,73 | -2,47% | 1.514,00 |
| 26.08.2025 | 22,63 | 22,63 | 21,83 | 22,28 | -1,55% | 286,00 |
| 25.08.2025 | 22,68 | 23,10 | 22,33 | 22,63 | -0,55% | 1.150,00 |
| 22.08.2025 | 22,28 | 22,88 | 22,15 | 22,75 | 2,02% | 51,00 |
| 21.08.2025 | 22,73 | 22,83 | 22,25 | 22,30 | -1,98% | 401,00 |
| 20.08.2025 | 22,85 | 22,85 | 22,60 | 22,75 | -0,44% | 52,00 |
| 19.08.2025 | 22,20 | 23,03 | 22,05 | 22,85 | 2,81% | 101,00 |
| 18.08.2025 | 22,10 | 22,48 | 22,03 | 22,23 | 0,45% | 1.167,00 |
| 15.08.2025 | 22,13 | 22,68 | 21,78 | 22,13 | -0,23% | 55,00 |
| 14.08.2025 | 21,98 | 22,38 | 21,88 | 22,18 | 0,68% | 880,00 |
| 13.08.2025 | 22,28 | 22,33 | 21,88 | 22,03 | -0,90% | 426,00 |
| 12.08.2025 | 22,13 | 22,35 | 21,83 | 22,23 | 0,68% | 2.100,00 |
| 11.08.2025 | 22,68 | 22,73 | 22,08 | 22,08 | -2,65% | 1,00 |
| 08.08.2025 | 22,48 | 22,80 | 22,35 | 22,68 | 1,11% | 500,00 |
| 07.08.2025 | 22,33 | 22,85 | 21,83 | 22,43 | 0,67% | 160,00 |
| 06.08.2025 | 22,50 | 22,58 | 22,08 | 22,28 | -0,89% | 181,00 |
| 05.08.2025 | 22,03 | 22,60 | 22,03 | 22,48 | 2,16% | 101,00 |
| 04.08.2025 | 21,93 | 22,03 | 21,58 | 22,00 | 0,34% | 104,00 |
| 01.08.2025 | 22,53 | 22,53 | 21,65 | 21,93 | -2,88% | 688,00 |
| 31.07.2025 | 22,63 | 22,85 | 22,43 | 22,58 | -0,33% | 1.352,00 |
| 30.07.2025 | 23,43 | 23,48 | 22,60 | 22,65 | -3,31% | 1.552,00 |
| 29.07.2025 | 23,43 | 23,73 | 23,30 | 23,43 | 0,11% | 572,00 |
| 28.07.2025 | 23,73 | 24,38 | 23,35 | 23,40 | -1,27% | 1.981,00 |
| 25.07.2025 | 23,35 | 23,83 | 23,20 | 23,70 | 1,61% | 1.387,00 |
| 24.07.2025 | 22,65 | 24,48 | 22,63 | 23,33 | 2,64% | 2.168,00 |
| 23.07.2025 | 23,28 | 24,33 | 22,60 | 22,73 | -2,15% | 1.112,00 |
| 22.07.2025 | 23,53 | 23,60 | 23,18 | 23,23 | -1,48% | 30,00 |
| 21.07.2025 | 23,23 | 24,23 | 23,13 | 23,58 | 1,18% | 2.395,00 |
| 18.07.2025 | 23,28 | 23,50 | 23,23 | 23,30 | 0,43% | 60,00 |
| 17.07.2025 | 22,98 | 23,33 | 22,78 | 23,20 | 1,64% | 3.160,00 |
| 16.07.2025 | 22,90 | 22,90 | 22,38 | 22,83 | -0,44% | 140,00 |
| 15.07.2025 | 22,78 | 23,28 | 22,78 | 22,93 | 0,66% | 1.450,00 |
| 14.07.2025 | 23,15 | 23,35 | 22,68 | 22,78 | -2,98% | 1.568,00 |
| 11.07.2025 | 24,05 | 24,08 | 23,40 | 23,48 | -2,29% | 1.404,00 |
| 10.07.2025 | 23,63 | 24,23 | 23,13 | 24,03 | 1,69% | 2.377,00 |
| 09.07.2025 | 23,23 | 23,88 | 23,20 | 23,63 | 1,50% | 1.385,00 |
| 08.07.2025 | 22,25 | 23,50 | 22,20 | 23,28 | 4,84% | 5.952,00 |
| 07.07.2025 | 22,23 | 22,43 | 22,10 | 22,20 | -0,45% | 1.020,00 |
| 04.07.2025 | 22,83 | 22,85 | 22,15 | 22,30 | -2,41% | 855,00 |
| 03.07.2025 | 21,98 | 23,48 | 21,95 | 22,85 | 3,86% | 3.222,00 |
| 02.07.2025 | 21,98 | 22,08 | 21,68 | 22,00 | 0,23% | - |
| 01.07.2025 | 22,53 | 22,70 | 21,75 | 21,95 | -2,98% | - |
| 30.06.2025 | 22,53 | 23,25 | 22,15 | 22,63 | 0,67% | - |
| 27.06.2025 | 22,38 | 22,68 | 22,38 | 22,48 | 0,56% | - |
| 26.06.2025 | 22,33 | 22,43 | 22,15 | 22,35 | 0,56% | - |
| 25.06.2025 | 22,70 | 22,78 | 22,15 | 22,23 | -1,77% | - |
| 24.06.2025 | 22,10 | 22,73 | 22,10 | 22,63 | 3,43% | 501,00 |
| 23.06.2025 | 21,93 | 21,98 | 21,35 | 21,88 | -0,57% | 710,00 |
| 20.06.2025 | 22,08 | 22,18 | 21,93 | 22,00 | 0,80% | 1.399,00 |
| 19.06.2025 | 22,33 | 22,35 | 21,78 | 21,83 | -2,24% | 16,00 |
| 18.06.2025 | 22,80 | 22,95 | 22,03 | 22,33 | -2,19% | 742,00 |
| 17.06.2025 | 23,28 | 23,45 | 22,83 | 22,83 | -2,35% | 415,00 |
| 16.06.2025 | 23,35 | 23,65 | 23,33 | 23,38 | 0,21% | 275,00 |
| 13.06.2025 | 23,40 | 23,58 | 23,00 | 23,33 | -1,89% | 450,00 |
| 12.06.2025 | 23,78 | 24,10 | 23,50 | 23,78 | 0,11% | 1.896,00 |
| 11.06.2025 | 23,63 | 23,90 | 23,63 | 23,75 | 0,11% | 1.555,00 |
| 10.06.2025 | 23,33 | 23,85 | 23,00 | 23,73 | 1,50% | 2.223,00 |
| 09.06.2025 | 23,30 | 23,45 | 23,23 | 23,38 | 0,43% | 290,00 |
| 06.06.2025 | 23,18 | 23,40 | 23,15 | 23,28 | 0,43% | 390,00 |
| 05.06.2025 | 22,88 | 23,40 | 22,78 | 23,18 | 1,31% | 2.135,00 |
| 04.06.2025 | 22,33 | 22,90 | 22,33 | 22,88 | 2,46% | - |
| 03.06.2025 | 22,63 | 22,63 | 22,15 | 22,33 | -1,22% | 450,00 |
| 02.06.2025 | 22,88 | 22,90 | 22,18 | 22,60 | -1,42% | 150,00 |
| 30.05.2025 | 22,80 | 23,05 | 22,65 | 22,93 | 0,55% | 454,00 |
| 29.05.2025 | 22,28 | 22,93 | 22,28 | 22,80 | 2,36% | 1.470,00 |