22,075€
-0,45%
Echtzeit-Aktienkurs DUERR AG O.N.
Bid:
Ask:
Aktienkurse zur DUERR AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 21,78 | 22,38 | 21,75 | 22,28 | 1,95% | 998,00 |
| 27.05.2025 | 21,78 | 21,88 | 21,48 | 21,85 | 0,23% | 821,00 |
| 26.05.2025 | 21,93 | 22,08 | 21,70 | 21,80 | 0,81% | 473,00 |
| 23.05.2025 | 22,13 | 22,35 | 21,20 | 21,63 | -2,48% | 639,00 |
| 22.05.2025 | 22,63 | 22,70 | 21,90 | 22,18 | -2,10% | 480,00 |
| 21.05.2025 | 22,98 | 23,00 | 22,63 | 22,65 | -1,41% | 865,00 |
| 20.05.2025 | 22,68 | 23,13 | 22,53 | 22,98 | 1,43% | 5.000,00 |
| 19.05.2025 | 22,15 | 23,00 | 22,15 | 22,65 | -1,31% | 425,00 |
| 16.05.2025 | 23,28 | 23,28 | 22,70 | 22,95 | -1,40% | 2.065,00 |
| 15.05.2025 | 23,35 | 23,38 | 22,78 | 23,28 | -0,21% | 1.761,00 |
| 14.05.2025 | 23,48 | 23,60 | 22,85 | 23,33 | -0,64% | 1.755,00 |
| 13.05.2025 | 22,53 | 23,48 | 21,58 | 23,48 | 4,22% | 3.129,00 |
| 12.05.2025 | 21,90 | 22,90 | 21,63 | 22,53 | 4,65% | 1.490,00 |
| 09.05.2025 | 21,33 | 21,83 | 21,30 | 21,53 | 0,58% | 1.000,00 |
| 08.05.2025 | 21,18 | 21,90 | 21,08 | 21,40 | 1,06% | 620,00 |
| 07.05.2025 | 21,28 | 21,43 | 21,00 | 21,18 | -0,47% | 200,00 |
| 06.05.2025 | 21,43 | 21,43 | 20,48 | 21,28 | -0,58% | 1.028,00 |
| 05.05.2025 | 21,85 | 21,95 | 21,18 | 21,40 | -2,06% | 5.100,00 |
| 02.05.2025 | 21,03 | 21,85 | 20,88 | 21,85 | 4,67% | 2.284,00 |
| 30.04.2025 | 20,63 | 20,93 | 20,50 | 20,88 | 1,09% | 550,00 |
| 29.04.2025 | 20,63 | 20,83 | 20,45 | 20,65 | 0,00% | 750,00 |
| 28.04.2025 | 20,63 | 20,73 | 20,30 | 20,65 | 0,36% | 2.250,00 |
| 25.04.2025 | 20,38 | 20,63 | 20,05 | 20,58 | 1,23% | 352,00 |
| 24.04.2025 | 20,06 | 20,35 | 19,59 | 20,33 | 1,47% | 2.300,00 |
| 23.04.2025 | 19,65 | 20,33 | 19,50 | 20,03 | 3,30% | 1.145,00 |
| 22.04.2025 | 19,15 | 19,42 | 18,83 | 19,39 | 0,67% | 415,00 |
| 17.04.2025 | 19,34 | 19,55 | 18,97 | 19,26 | 0,78% | 104,00 |
| 16.04.2025 | 19,79 | 19,84 | 19,04 | 19,11 | -4,11% | 303,00 |
| 15.04.2025 | 19,17 | 20,07 | 19,15 | 19,93 | 3,96% | 634,00 |
| 14.04.2025 | 19,31 | 19,59 | 18,84 | 19,17 | -0,73% | - |
| 11.04.2025 | 18,72 | 19,53 | 18,05 | 19,31 | 3,21% | 445,00 |
| 10.04.2025 | 20,24 | 20,30 | 18,22 | 18,71 | -8,06% | 1.906,00 |
| 09.04.2025 | 17,84 | 20,48 | 17,32 | 20,35 | 12,62% | 4.010,00 |
| 08.04.2025 | 18,75 | 19,16 | 17,93 | 18,07 | -3,63% | 2.057,00 |
| 07.04.2025 | 19,08 | 19,34 | 17,54 | 18,75 | -1,99% | 5.257,00 |
| 04.04.2025 | 20,95 | 21,22 | 18,80 | 19,13 | -8,69% | 2.895,00 |
| 03.04.2025 | 22,27 | 22,27 | 20,93 | 20,95 | -6,10% | 1.209,00 |
| 02.04.2025 | 22,71 | 23,01 | 22,01 | 22,31 | -1,80% | 1.660,00 |
| 01.04.2025 | 23,29 | 23,36 | 22,70 | 22,72 | -2,45% | 610,00 |
| 31.03.2025 | 23,87 | 23,87 | 22,97 | 23,29 | -2,35% | 206,00 |
| 28.03.2025 | 23,95 | 23,99 | 23,35 | 23,85 | -0,67% | 1.527,00 |
| 27.03.2025 | 24,31 | 24,37 | 23,79 | 24,01 | -1,23% | 912,00 |
| 26.03.2025 | 24,83 | 24,91 | 24,25 | 24,31 | -2,05% | 350,00 |