21,740€
0,09%
Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.01.2025 | 21,72 | 21,97 | 21,67 | 21,74 | 0,09% | 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 |
27.09.2024 | 21,25 | 22,31 | 21,22 | 22,11 | 4,15% | 2.200,00 |
26.09.2024 | 20,03 | 21,49 | 19,99 | 21,23 | 6,58% | 2.335,00 |
25.09.2024 | 19,97 | 20,04 | 19,78 | 19,92 | -0,23% | 506,00 |
24.09.2024 | 20,13 | 20,44 | 19,91 | 19,97 | -0,40% | 325,00 |
23.09.2024 | 20,11 | 20,35 | 19,83 | 20,05 | -0,22% | - |
20.09.2024 | 20,45 | 20,47 | 20,04 | 20,09 | -1,86% | 665,00 |
19.09.2024 | 20,09 | 20,76 | 20,09 | 20,47 | 1,79% | 1.486,00 |
18.09.2024 | 19,51 | 20,20 | 19,40 | 20,11 | 3,10% | 40,00 |
17.09.2024 | 19,66 | 19,99 | 19,42 | 19,51 | -0,66% | 959,00 |
16.09.2024 | 19,42 | 19,68 | 19,41 | 19,64 | 1,13% | 1.550,00 |
13.09.2024 | 18,42 | 19,67 | 18,42 | 19,42 | 5,43% | 3.202,00 |
12.09.2024 | 18,39 | 18,68 | 18,24 | 18,42 | 0,14% | 500,00 |
11.09.2024 | 17,95 | 18,53 | 17,89 | 18,39 | 2,54% | 1.100,00 |
10.09.2024 | 18,12 | 18,20 | 17,58 | 17,94 | -1,10% | 2.223,00 |
09.09.2024 | 18,04 | 18,33 | 17,70 | 18,14 | 0,69% | 635,00 |
06.09.2024 | 19,06 | 19,16 | 17,72 | 18,01 | -5,51% | 2.705,00 |
05.09.2024 | 19,11 | 19,25 | 18,89 | 19,06 | -0,18% | 325,00 |
04.09.2024 | 18,92 | 19,24 | 18,75 | 19,10 | 0,21% | 720,00 |
03.09.2024 | 19,59 | 19,79 | 18,92 | 19,06 | -2,71% | 80,00 |
02.09.2024 | 19,77 | 19,80 | 19,29 | 19,59 | -1,06% | 435,00 |
30.08.2024 | 19,62 | 19,83 | 19,49 | 19,80 | 0,92% | 1.177,00 |
29.08.2024 | 19,40 | 19,79 | 19,36 | 19,62 | 1,24% | 604,00 |
28.08.2024 | 19,44 | 19,56 | 19,34 | 19,38 | -0,31% | 53,00 |
27.08.2024 | 19,33 | 19,62 | 19,25 | 19,44 | 0,62% | 1.380,00 |
26.08.2024 | 19,46 | 19,55 | 19,25 | 19,32 | -0,90% | 660,00 |
23.08.2024 | 19,37 | 19,63 | 19,29 | 19,49 | 0,65% | 21,00 |
22.08.2024 | 19,60 | 19,62 | 19,36 | 19,37 | -1,17% | 1.200,00 |
21.08.2024 | 19,44 | 19,70 | 19,44 | 19,60 | 0,82% | 180,00 |