22,275€
-2,84%
Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 22,88 | 22,90 | 22,18 | 22,30 | -2,73% | 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 |
| 25.03.2025 | 24,70 | 25,05 | 24,33 | 24,82 | 0,57% | 342,00 |
| 24.03.2025 | 25,21 | 25,45 | 24,54 | 24,68 | -1,87% | 930,00 |
| 21.03.2025 | 25,11 | 25,22 | 24,53 | 25,15 | -0,24% | 430,00 |
| 20.03.2025 | 25,73 | 25,84 | 24,72 | 25,21 | -1,98% | 450,00 |
| 19.03.2025 | 25,39 | 25,82 | 25,25 | 25,72 | 1,22% | 1.600,00 |
| 18.03.2025 | 25,07 | 25,45 | 24,85 | 25,41 | 1,44% | 370,00 |
| 17.03.2025 | 24,43 | 25,07 | 24,33 | 25,05 | 2,54% | 20,00 |
| 14.03.2025 | 23,67 | 24,50 | 23,28 | 24,43 | 3,60% | 152,00 |
| 13.03.2025 | 23,85 | 23,89 | 23,41 | 23,58 | -1,30% | 710,00 |
| 12.03.2025 | 24,21 | 24,33 | 23,49 | 23,89 | -1,40% | 181,00 |
| 11.03.2025 | 24,23 | 24,48 | 23,83 | 24,23 | -0,21% | 750,00 |
| 10.03.2025 | 25,57 | 25,65 | 24,10 | 24,28 | -5,04% | 1.250,00 |
| 07.03.2025 | 25,20 | 25,93 | 24,95 | 25,57 | 1,71% | 1.997,00 |
| 06.03.2025 | 26,44 | 26,67 | 23,85 | 25,14 | -4,66% | 7.085,00 |
| 05.03.2025 | 25,13 | 26,50 | 25,11 | 26,37 | 5,10% | 2.448,00 |
| 04.03.2025 | 25,42 | 25,58 | 24,66 | 25,09 | -1,30% | 1.980,00 |
| 03.03.2025 | 25,39 | 26,23 | 25,24 | 25,42 | 0,79% | 4.289,00 |
| 28.02.2025 | 25,19 | 25,28 | 24,81 | 25,22 | -0,04% | 160,00 |
| 27.02.2025 | 25,30 | 25,37 | 25,00 | 25,23 | -0,36% | - |
| 26.02.2025 | 24,87 | 25,64 | 24,85 | 25,32 | 1,77% | 160,00 |
| 25.02.2025 | 25,19 | 25,31 | 24,73 | 24,88 | -1,43% | 860,00 |
| 24.02.2025 | 24,69 | 25,65 | 24,69 | 25,24 | 2,23% | 944,00 |
| 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% | - |