24,690€
0,12%
Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 24,68 | 25,39 | 24,67 | 24,69 | 0,12% | 250,00 |
| 20.02.2025 | 24,71 | 25,48 | 24,66 | 24,66 | -0,12% | 680,00 |
| 19.02.2025 | 25,50 | 25,84 | 24,62 | 24,69 | -3,14% | 1.507,00 |
| 18.02.2025 | 25,39 | 25,65 | 25,17 | 25,49 | 0,31% | 1.538,00 |
| 17.02.2025 | 25,23 | 25,55 | 25,17 | 25,41 | 0,71% | 1.732,00 |
| 14.02.2025 | 24,87 | 25,54 | 24,86 | 25,23 | 1,45% | 1.017,00 |
| 13.02.2025 | 24,64 | 25,16 | 24,35 | 24,87 | 0,97% | 3.289,00 |
| 12.02.2025 | 24,40 | 24,95 | 24,38 | 24,63 | 0,90% | 668,00 |
| 11.02.2025 | 24,01 | 24,46 | 23,93 | 24,41 | 1,58% | 1.462,00 |
| 10.02.2025 | 23,20 | 24,10 | 23,20 | 24,03 | 3,53% | 500,00 |
| 07.02.2025 | 23,06 | 23,57 | 23,00 | 23,21 | 0,65% | 1.235,00 |
| 06.02.2025 | 22,91 | 23,08 | 22,75 | 23,06 | 1,01% | 230,00 |
| 05.02.2025 | 22,61 | 22,83 | 22,17 | 22,83 | 0,97% | 300,00 |
| 04.02.2025 | 23,21 | 23,24 | 22,36 | 22,61 | -1,74% | 92,00 |
| 03.02.2025 | 23,55 | 23,59 | 22,90 | 23,01 | -3,28% | 1.305,00 |
| 31.01.2025 | 23,91 | 24,00 | 23,60 | 23,79 | -0,59% | 300,00 |
| 30.01.2025 | 23,67 | 24,27 | 23,63 | 23,93 | 1,10% | 164,00 |
| 29.01.2025 | 23,69 | 23,80 | 23,60 | 23,67 | 0,08% | 627,00 |
| 28.01.2025 | 23,71 | 23,77 | 23,52 | 23,65 | -0,17% | 30,00 |
| 27.01.2025 | 23,23 | 23,75 | 23,10 | 23,69 | 1,28% | 1.647,00 |
| 24.01.2025 | 22,87 | 23,57 | 22,87 | 23,39 | 2,27% | 1.215,00 |
| 23.01.2025 | 22,83 | 23,15 | 22,76 | 22,87 | 0,18% | 610,00 |
| 22.01.2025 | 22,89 | 23,07 | 22,70 | 22,83 | -0,17% | 500,00 |
| 21.01.2025 | 22,75 | 22,89 | 22,62 | 22,87 | 0,53% | 100,00 |
| 20.01.2025 | 22,31 | 22,99 | 22,31 | 22,75 | 2,06% | 144,00 |
| 17.01.2025 | 21,71 | 22,44 | 21,71 | 22,29 | 2,77% | 1.500,00 |
| 16.01.2025 | 22,13 | 22,24 | 21,48 | 21,69 | -2,08% | 185,00 |
| 15.01.2025 | 21,71 | 22,23 | 21,71 | 22,15 | 1,93% | 122,00 |
| 14.01.2025 | 21,72 | 21,97 | 21,67 | 21,73 | 0,05% | 460,00 |
| 13.01.2025 | 21,62 | 21,72 | 21,34 | 21,72 | 0,56% | 100,00 |
| 10.01.2025 | 21,81 | 22,00 | 21,48 | 21,60 | -0,96% | 140,00 |
| 09.01.2025 | 21,80 | 21,83 | 21,36 | 21,81 | 0,00% | - |
| 08.01.2025 | 22,06 | 22,23 | 21,69 | 21,81 | -1,13% | 455,00 |
| 07.01.2025 | 22,20 | 22,52 | 21,99 | 22,06 | -0,50% | 291,00 |
| 06.01.2025 | 21,65 | 22,57 | 21,65 | 22,17 | 2,40% | 2,00 |
| 03.01.2025 | 21,34 | 21,90 | 21,34 | 21,65 | 0,51% | 380,00 |
| 02.01.2025 | 21,38 | 21,80 | 21,32 | 21,54 | 0,98% | 205,00 |
| 30.12.2024 | 21,40 | 21,43 | 21,08 | 21,33 | -0,09% | 6,00 |
| 27.12.2024 | 21,15 | 21,42 | 21,04 | 21,35 | 1,04% | 800,00 |
| 23.12.2024 | 20,97 | 21,21 | 20,69 | 21,13 | 0,76% | 50,00 |
| 20.12.2024 | 20,82 | 21,07 | 20,42 | 20,97 | 0,10% | 2.750,00 |
| 19.12.2024 | 21,31 | 21,40 | 20,91 | 20,95 | -1,69% | - |
| 18.12.2024 | 21,62 | 21,84 | 21,23 | 21,31 | -1,43% | 140,00 |
| 17.12.2024 | 22,01 | 22,11 | 21,60 | 21,62 | -1,77% | 49,00 |
| 16.12.2024 | 22,72 | 22,72 | 21,97 | 22,01 | -3,04% | 760,00 |
| 13.12.2024 | 23,01 | 23,23 | 22,65 | 22,70 | -1,35% | 596,00 |
| 12.12.2024 | 23,83 | 23,95 | 22,89 | 23,01 | -3,44% | 1.030,00 |
| 11.12.2024 | 23,79 | 24,25 | 23,78 | 23,83 | 0,17% | 1.553,00 |
| 10.12.2024 | 23,55 | 24,08 | 23,44 | 23,79 | 0,85% | 623,00 |
| 09.12.2024 | 23,37 | 23,84 | 23,18 | 23,59 | 1,03% | 463,00 |
| 06.12.2024 | 23,17 | 23,66 | 23,16 | 23,35 | -0,09% | 907,00 |
| 05.12.2024 | 22,59 | 23,53 | 22,55 | 23,37 | 3,45% | 1.135,00 |
| 04.12.2024 | 21,79 | 22,64 | 21,77 | 22,59 | 3,58% | 60,00 |
| 03.12.2024 | 22,05 | 22,23 | 21,77 | 21,81 | -1,09% | 642,00 |
| 02.12.2024 | 21,87 | 22,14 | 21,69 | 22,05 | 0,82% | 27,00 |
| 29.11.2024 | 21,81 | 21,93 | 21,68 | 21,87 | 0,28% | 420,00 |
| 28.11.2024 | 21,67 | 22,09 | 21,67 | 21,81 | 0,65% | 53,00 |
| 27.11.2024 | 21,67 | 21,86 | 21,42 | 21,67 | 0,00% | 502,00 |
| 26.11.2024 | 22,15 | 22,15 | 21,55 | 21,67 | -2,17% | 100,00 |
| 25.11.2024 | 21,95 | 22,41 | 21,55 | 22,15 | 0,91% | 1.225,00 |
| 22.11.2024 | 21,57 | 21,99 | 21,47 | 21,95 | 1,76% | 726,00 |
| 21.11.2024 | 21,83 | 21,92 | 21,51 | 21,57 | -1,19% | 205,00 |
| 20.11.2024 | 21,75 | 22,18 | 21,57 | 21,83 | 0,55% | 630,00 |
| 19.11.2024 | 22,58 | 22,62 | 21,11 | 21,71 | -3,43% | 140,00 |
| 18.11.2024 | 22,37 | 22,63 | 22,23 | 22,48 | 0,49% | 850,00 |
| 15.11.2024 | 22,15 | 22,65 | 22,09 | 22,37 | 0,90% | - |
| 14.11.2024 | 22,19 | 22,54 | 22,11 | 22,17 | -0,09% | 500,00 |
| 13.11.2024 | 22,19 | 22,56 | 22,05 | 22,19 | 0,09% | 85,00 |
| 12.11.2024 | 22,33 | 22,54 | 21,82 | 22,17 | -0,81% | 1.488,00 |
| 11.11.2024 | 21,59 | 22,52 | 21,59 | 22,35 | 3,62% | 1.346,00 |
| 08.11.2024 | 22,31 | 22,31 | 20,97 | 21,57 | -3,32% | 461,00 |
| 07.11.2024 | 21,21 | 22,94 | 21,09 | 22,31 | 5,09% | 345,00 |
| 06.11.2024 | 21,13 | 21,42 | 20,85 | 21,23 | 0,38% | 620,00 |
| 05.11.2024 | 21,07 | 21,25 | 20,90 | 21,15 | 0,28% | 366,00 |
| 04.11.2024 | 21,33 | 21,42 | 20,71 | 21,09 | -1,13% | 607,00 |
| 01.11.2024 | 21,35 | 21,43 | 20,96 | 21,33 | -0,09% | 300,00 |
| 31.10.2024 | 21,17 | 21,55 | 21,02 | 21,35 | 0,85% | 500,00 |
| 30.10.2024 | 21,17 | 21,48 | 20,94 | 21,17 | -0,09% | 380,00 |
| 29.10.2024 | 21,39 | 21,48 | 21,09 | 21,19 | -1,03% | - |
| 28.10.2024 | 21,07 | 21,53 | 21,03 | 21,41 | 2,10% | 185,00 |
| 25.10.2024 | 20,87 | 21,22 | 20,76 | 20,97 | 0,38% | 974,00 |
| 24.10.2024 | 20,75 | 21,31 | 20,75 | 20,89 | 0,58% | 500,00 |
| 23.10.2024 | 21,15 | 21,24 | 20,73 | 20,77 | -1,70% | - |
| 22.10.2024 | 21,17 | 21,23 | 20,56 | 21,13 | -0,28% | 1.365,00 |
| 21.10.2024 | 21,39 | 21,75 | 20,96 | 21,19 | -0,94% | 24,00 |
| 18.10.2024 | 21,01 | 21,92 | 20,97 | 21,39 | 1,71% | 30,00 |
| 17.10.2024 | 21,55 | 21,64 | 20,82 | 21,03 | -2,41% | 127,00 |
| 16.10.2024 | 21,43 | 21,62 | 21,27 | 21,55 | 0,56% | - |
| 15.10.2024 | 21,57 | 21,61 | 21,18 | 21,43 | -0,65% | 500,00 |
| 14.10.2024 | 21,65 | 21,82 | 21,39 | 21,57 | -0,28% | 350,00 |
| 11.10.2024 | 21,73 | 22,00 | 21,61 | 21,63 | -0,46% | 25,00 |
| 10.10.2024 | 22,29 | 22,37 | 21,67 | 21,73 | -2,51% | 533,00 |
| 09.10.2024 | 22,85 | 22,85 | 21,77 | 22,29 | -2,45% | 1.080,00 |
| 08.10.2024 | 23,03 | 23,05 | 22,63 | 22,85 | -0,87% | 1.400,00 |
| 07.10.2024 | 22,75 | 23,22 | 22,70 | 23,05 | 1,41% | 1.629,00 |
| 04.10.2024 | 22,07 | 22,77 | 22,05 | 22,73 | 3,08% | 1.268,00 |
| 03.10.2024 | 21,95 | 22,24 | 21,79 | 22,05 | -0,27% | - |
| 02.10.2024 | 22,15 | 22,28 | 21,89 | 22,11 | -0,18% | 650,00 |
| 01.10.2024 | 22,09 | 22,29 | 21,73 | 22,15 | 0,36% | 885,00 |
| 30.09.2024 | 22,17 | 22,24 | 21,67 | 22,07 | -0,18% | 290,00 |