21,125€
1,20%
Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 20,75 | 20,75 | 20,55 | 20,65 | -1,08% | - |
| 29.04.2026 | 20,80 | 20,90 | 20,80 | 20,88 | -1,42% | - |
| 28.04.2026 | 21,23 | 21,28 | 21,18 | 21,18 | -1,28% | - |
| 27.04.2026 | 21,45 | 21,50 | 21,43 | 21,45 | -2,05% | - |
| 24.04.2026 | 21,85 | 21,93 | 21,83 | 21,90 | 0,23% | - |
| 23.04.2026 | 21,93 | 21,95 | 21,83 | 21,85 | -3,32% | - |
| 22.04.2026 | 22,40 | 22,60 | 22,40 | 22,60 | -0,44% | - |
| 21.04.2026 | 22,68 | 22,70 | 22,63 | 22,70 | 2,02% | 1.120,00 |
| 20.04.2026 | 22,43 | 22,43 | 22,13 | 22,25 | -0,22% | - |
| 17.04.2026 | 22,00 | 22,30 | 21,85 | 22,30 | 3,12% | 967,00 |
| 16.04.2026 | 21,68 | 21,70 | 21,63 | 21,63 | -1,14% | - |
| 15.04.2026 | 21,70 | 21,98 | 21,60 | 21,88 | 1,04% | 302,00 |
| 14.04.2026 | 21,33 | 21,70 | 21,28 | 21,65 | 2,61% | 86,00 |
| 13.04.2026 | 21,38 | 21,58 | 20,95 | 21,10 | -0,82% | 154,00 |
| 10.04.2026 | 21,30 | 21,30 | 21,28 | 21,28 | 0,47% | - |
| 09.04.2026 | 21,18 | 21,25 | 20,95 | 21,18 | 3,67% | 236,00 |
| 08.04.2026 | 19,52 | 21,35 | 19,52 | 20,43 | 4,80% | 2.318,00 |
| 07.04.2026 | 19,37 | 19,75 | 19,17 | 19,49 | 3,67% | 1.041,00 |
| 02.04.2026 | 19,41 | 19,43 | 18,80 | 18,80 | -3,19% | 1.741,00 |
| 01.04.2026 | 18,95 | 19,55 | 18,95 | 19,42 | 2,43% | 992,00 |
| 31.03.2026 | 18,51 | 19,10 | 18,35 | 18,96 | 2,16% | 2.015,00 |
| 30.03.2026 | 18,57 | 18,63 | 18,28 | 18,56 | 0,16% | 1.218,00 |
| 27.03.2026 | 18,74 | 18,77 | 18,32 | 18,53 | -0,80% | 452,00 |
| 26.03.2026 | 18,98 | 18,98 | 18,44 | 18,68 | -1,89% | 112,00 |
| 25.03.2026 | 18,80 | 19,14 | 18,76 | 19,04 | 2,15% | 1.579,00 |
| 24.03.2026 | 18,18 | 18,66 | 18,08 | 18,64 | 0,98% | 101,00 |
| 23.03.2026 | 17,84 | 18,58 | 17,20 | 18,46 | 2,84% | 1.966,00 |
| 20.03.2026 | 18,56 | 18,68 | 17,90 | 17,95 | -3,60% | 1.565,00 |
| 19.03.2026 | 18,86 | 19,10 | 18,35 | 18,62 | -2,05% | 952,00 |
| 18.03.2026 | 19,15 | 19,71 | 18,99 | 19,01 | -0,21% | 709,00 |
| 17.03.2026 | 18,75 | 19,09 | 18,65 | 19,05 | 0,42% | 1.161,00 |
| 16.03.2026 | 19,30 | 19,35 | 18,85 | 18,97 | -0,94% | 1.733,00 |
| 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% | - |