19,050€
-3,59%
Echtzeit-Aktienkurs DUERR AG O.N.
Bid:
Ask:
Aktienkurse zur DUERR AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 19,49 | 19,61 | 19,04 | 19,15 | -3,09% | 110,00 |
| 12.03.2026 | 20,08 | 20,08 | 19,75 | 19,76 | -0,98% | - |
| 11.03.2026 | 19,86 | 20,10 | 19,71 | 19,96 | -0,30% | 189,00 |
| 10.03.2026 | 19,41 | 20,10 | 19,40 | 20,02 | 2,85% | 795,00 |
| 09.03.2026 | 20,19 | 20,25 | 18,73 | 19,46 | -3,66% | 4.281,00 |
| 06.03.2026 | 21,08 | 21,08 | 20,15 | 20,20 | -8,49% | 5.421,00 |
| 05.03.2026 | 22,88 | 22,90 | 21,53 | 22,08 | 0,00% | 2.510,00 |
| 04.03.2026 | 22,03 | 22,28 | 21,90 | 22,08 | 1,26% | - |
| 03.03.2026 | 23,45 | 23,48 | 21,80 | 21,80 | -6,54% | 5.080,00 |
| 02.03.2026 | 24,10 | 24,10 | 22,80 | 23,33 | -3,81% | 118,00 |
| 27.02.2026 | 24,25 | 24,38 | 24,20 | 24,25 | 0,73% | - |
| 26.02.2026 | 24,45 | 24,45 | 24,03 | 24,08 | -3,12% | - |
| 25.02.2026 | 24,85 | 24,88 | 24,80 | 24,85 | 0,51% | - |
| 24.02.2026 | 24,70 | 24,73 | 24,63 | 24,73 | 0,71% | - |
| 23.02.2026 | 24,55 | 24,63 | 24,38 | 24,55 | -0,51% | - |
| 20.02.2026 | 24,65 | 24,70 | 24,65 | 24,68 | -0,40% | - |
| 19.02.2026 | 24,80 | 24,98 | 24,65 | 24,78 | 5,20% | - |
| 18.02.2026 | 23,15 | 23,73 | 23,13 | 23,55 | 1,40% | 230,00 |
| 17.02.2026 | 22,93 | 24,03 | 22,53 | 23,23 | 0,87% | 898,00 |
| 16.02.2026 | 23,48 | 23,58 | 22,98 | 23,03 | 0,00% | 155,00 |
| 13.02.2026 | 23,35 | 23,35 | 22,95 | 23,03 | -1,39% | - |
| 12.02.2026 | 23,60 | 23,98 | 23,25 | 23,35 | -1,58% | 1.635,00 |
| 11.02.2026 | 23,70 | 23,75 | 23,70 | 23,73 | -0,21% | - |
| 10.02.2026 | 23,45 | 23,98 | 23,40 | 23,78 | 0,96% | 4.090,00 |
| 09.02.2026 | 23,25 | 23,58 | 23,08 | 23,55 | 0,21% | - |
| 06.02.2026 | 23,45 | 23,60 | 23,45 | 23,50 | -0,32% | - |
| 05.02.2026 | 23,65 | 23,65 | 23,55 | 23,58 | 0,75% | - |
| 04.02.2026 | 23,05 | 23,40 | 22,98 | 23,40 | 2,74% | - |
| 03.02.2026 | 22,63 | 22,83 | 22,63 | 22,78 | 2,94% | - |
| 02.02.2026 | 22,23 | 22,40 | 22,10 | 22,13 | -2,85% | 228,00 |
| 30.01.2026 | 22,80 | 22,80 | 22,70 | 22,78 | -0,44% | - |
| 29.01.2026 | 22,85 | 22,90 | 22,85 | 22,88 | -0,33% | - |
| 28.01.2026 | 22,98 | 23,00 | 22,93 | 22,95 | -2,44% | - |
| 27.01.2026 | 23,45 | 23,53 | 23,43 | 23,53 | 3,86% | 110,00 |
| 26.01.2026 | 22,70 | 22,85 | 22,63 | 22,65 | -2,69% | - |
| 23.01.2026 | 23,25 | 23,33 | 23,25 | 23,28 | -0,96% | - |
| 22.01.2026 | 22,85 | 23,50 | 22,75 | 23,50 | 4,21% | 50,00 |
| 21.01.2026 | 21,95 | 22,70 | 21,90 | 22,55 | -0,11% | 706,00 |
| 20.01.2026 | 22,68 | 22,68 | 22,53 | 22,58 | -0,55% | - |
| 19.01.2026 | 23,25 | 23,50 | 22,45 | 22,70 | -3,20% | 4.020,00 |
| 16.01.2026 | 23,40 | 23,45 | 23,40 | 23,45 | -0,21% | - |
| 15.01.2026 | 23,43 | 23,83 | 23,43 | 23,50 | 2,40% | 335,00 |
| 14.01.2026 | 23,10 | 23,25 | 22,90 | 22,95 | -0,86% | - |
| 13.01.2026 | 23,35 | 23,48 | 22,70 | 23,15 | -2,42% | 340,00 |
| 12.01.2026 | 23,65 | 23,73 | 23,63 | 23,73 | -0,32% | 4,00 |
| 09.01.2026 | 23,30 | 23,80 | 23,23 | 23,80 | 1,71% | 531,00 |
| 08.01.2026 | 23,35 | 23,43 | 23,30 | 23,40 | -0,11% | - |
| 07.01.2026 | 23,40 | 23,43 | 23,35 | 23,43 | 0,00% | - |
| 06.01.2026 | 22,80 | 23,75 | 22,80 | 23,43 | 2,52% | 3.345,00 |
| 05.01.2026 | 22,80 | 23,05 | 22,53 | 22,85 | 1,78% | 104,00 |
| 02.01.2026 | 22,45 | 22,55 | 22,23 | 22,45 | 1,01% | - |
| 30.12.2025 | 22,30 | 22,40 | 22,20 | 22,23 | -0,56% | - |
| 29.12.2025 | 22,45 | 22,50 | 22,05 | 22,35 | -0,11% | - |
| 23.12.2025 | 22,35 | 22,53 | 21,90 | 22,38 | 0,56% | 11.927,00 |
| 22.12.2025 | 21,50 | 22,25 | 20,88 | 22,25 | 2,65% | 2.563,00 |
| 19.12.2025 | 20,73 | 22,18 | 20,55 | 21,68 | 4,46% | 1.363,00 |
| 18.12.2025 | 20,73 | 20,75 | 20,73 | 20,75 | -2,01% | - |
| 17.12.2025 | 21,15 | 21,18 | 21,13 | 21,18 | -0,59% | - |
| 16.12.2025 | 21,25 | 21,55 | 21,23 | 21,30 | -0,93% | 2.305,00 |
| 15.12.2025 | 21,00 | 21,50 | 21,00 | 21,50 | 1,65% | 187,00 |
| 12.12.2025 | 21,15 | 21,20 | 21,08 | 21,15 | 1,81% | 200,00 |
| 11.12.2025 | 20,95 | 20,95 | 20,75 | 20,78 | -0,95% | - |
| 10.12.2025 | 21,40 | 21,45 | 20,80 | 20,98 | 0,96% | 731,00 |
| 09.12.2025 | 20,75 | 20,80 | 20,75 | 20,78 | 1,09% | - |
| 08.12.2025 | 20,35 | 20,65 | 20,33 | 20,55 | 1,86% | 4,00 |
| 05.12.2025 | 19,96 | 20,38 | 19,83 | 20,18 | 0,85% | 268,00 |
| 04.12.2025 | 19,34 | 20,30 | 19,23 | 20,01 | 4,03% | 2.715,00 |
| 03.12.2025 | 19,22 | 19,24 | 19,22 | 19,23 | -0,77% | - |
| 02.12.2025 | 19,39 | 19,39 | 19,35 | 19,38 | 0,52% | - |
| 01.12.2025 | 19,50 | 19,50 | 18,98 | 19,28 | -1,23% | 2.170,00 |
| 28.11.2025 | 19,22 | 19,55 | 19,13 | 19,52 | 1,46% | 511,00 |
| 27.11.2025 | 19,08 | 19,41 | 18,95 | 19,24 | 1,10% | 794,00 |
| 26.11.2025 | 18,99 | 19,14 | 18,83 | 19,03 | 0,74% | 156,00 |
| 25.11.2025 | 18,82 | 18,95 | 18,40 | 18,89 | 0,05% | 1.612,00 |
| 24.11.2025 | 18,72 | 19,02 | 18,71 | 18,88 | 1,56% | 100,00 |
| 21.11.2025 | 18,68 | 18,69 | 18,25 | 18,59 | -0,59% | 758,00 |
| 20.11.2025 | 19,34 | 19,40 | 18,66 | 18,70 | -1,79% | 831,00 |
| 19.11.2025 | 19,30 | 19,32 | 18,86 | 19,04 | -1,14% | 1.091,00 |
| 18.11.2025 | 19,59 | 19,64 | 19,14 | 19,26 | -3,63% | 1.714,00 |
| 17.11.2025 | 20,38 | 20,58 | 19,99 | 19,99 | -2,15% | 351,00 |
| 14.11.2025 | 21,10 | 21,10 | 20,38 | 20,43 | -5,55% | - |
| 13.11.2025 | 20,23 | 21,63 | 20,20 | 21,63 | 7,86% | 1.378,00 |
| 12.11.2025 | 19,97 | 20,13 | 19,73 | 20,05 | 1,37% | 50,00 |
| 11.11.2025 | 19,70 | 19,81 | 19,47 | 19,78 | 1,02% | 100,00 |
| 10.11.2025 | 19,50 | 19,86 | 19,41 | 19,58 | 1,14% | 1.261,00 |
| 07.11.2025 | 19,40 | 19,68 | 19,22 | 19,36 | -1,88% | 1,00 |
| 06.11.2025 | 19,76 | 19,76 | 19,72 | 19,73 | 0,36% | - |
| 05.11.2025 | 19,68 | 19,68 | 19,64 | 19,66 | 0,31% | - |
| 04.11.2025 | 19,99 | 19,99 | 19,55 | 19,60 | -3,21% | 152,00 |
| 03.11.2025 | 20,25 | 20,25 | 20,23 | 20,25 | 0,00% | - |
| 31.10.2025 | 20,06 | 20,33 | 19,88 | 20,25 | 1,17% | 201,00 |
| 30.10.2025 | 20,20 | 20,25 | 19,90 | 20,02 | -1,65% | 1,00 |
| 29.10.2025 | 20,30 | 20,35 | 20,30 | 20,35 | 0,25% | - |
| 28.10.2025 | 20,35 | 20,35 | 20,28 | 20,30 | -2,52% | - |
| 27.10.2025 | 20,75 | 20,90 | 20,75 | 20,83 | 0,48% | - |
| 24.10.2025 | 20,75 | 20,83 | 20,73 | 20,73 | 1,84% | - |
| 23.10.2025 | 20,33 | 20,40 | 20,30 | 20,35 | 0,49% | - |
| 22.10.2025 | 20,23 | 20,30 | 20,05 | 20,25 | 1,28% | - |
| 21.10.2025 | 20,23 | 20,30 | 19,99 | 20,00 | -1,14% | 3,00 |
| 20.10.2025 | 19,37 | 20,25 | 19,35 | 20,23 | 5,56% | 2.255,00 |