17,060€
-1,33%
Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 17,32 | 17,57 | 16,95 | 17,05 | -1,39% | 2.224,00 |
| 19.08.2026 | 17,28 | 17,44 | 17,02 | 17,29 | -0,63% | 401,00 |
| 18.08.2026 | 17,63 | 17,65 | 17,39 | 17,40 | -1,42% | 201,00 |
| 17.08.2026 | 17,77 | 17,97 | 17,59 | 17,65 | -0,45% | 851,00 |
| 14.08.2026 | 17,90 | 17,92 | 17,70 | 17,73 | -0,56% | 3,00 |
| 13.08.2026 | 17,90 | 17,99 | 17,75 | 17,83 | -1,22% | 471,00 |
| 12.08.2026 | 18,03 | 18,05 | 18,02 | 18,05 | 0,00% | - |
| 11.08.2026 | 17,68 | 18,16 | 17,67 | 18,05 | 1,98% | 626,00 |
| 10.08.2026 | 18,16 | 18,27 | 17,63 | 17,70 | -1,83% | 1.733,00 |
| 07.08.2026 | 17,97 | 18,26 | 17,84 | 18,03 | 0,67% | 1.300,00 |
| 06.08.2026 | 18,61 | 18,68 | 17,68 | 17,91 | -3,08% | 384,00 |
| 05.08.2026 | 18,61 | 18,67 | 18,31 | 18,48 | -0,54% | - |
| 04.08.2026 | 18,61 | 18,79 | 18,36 | 18,58 | -0,32% | 90,00 |
| 03.08.2026 | 17,88 | 18,68 | 17,88 | 18,64 | 4,19% | 1.441,00 |
| 31.07.2026 | 18,07 | 18,18 | 17,69 | 17,89 | -0,67% | 1.027,00 |
| 30.07.2026 | 17,85 | 18,15 | 17,74 | 18,01 | 0,50% | 1.387,00 |
| 29.07.2026 | 17,75 | 18,22 | 17,75 | 17,92 | -0,11% | 240,00 |
| 28.07.2026 | 17,76 | 18,10 | 17,70 | 17,94 | -0,06% | 251,00 |
| 27.07.2026 | 18,45 | 18,61 | 17,93 | 17,95 | -1,10% | - |
| 24.07.2026 | 18,21 | 18,21 | 18,13 | 18,15 | 0,33% | - |
| 23.07.2026 | 18,56 | 18,59 | 17,72 | 18,09 | -1,09% | 521,00 |
| 22.07.2026 | 18,30 | 18,30 | 18,27 | 18,29 | 0,22% | - |
| 21.07.2026 | 18,20 | 18,38 | 17,87 | 18,25 | -0,54% | 440,00 |
| 20.07.2026 | 18,32 | 18,39 | 18,27 | 18,35 | 0,94% | - |
| 17.07.2026 | 18,03 | 18,33 | 17,92 | 18,18 | 0,33% | 1.392,00 |
| 16.07.2026 | 17,89 | 18,64 | 17,81 | 18,12 | 1,63% | 102,00 |
| 15.07.2026 | 17,38 | 17,88 | 17,29 | 17,83 | 2,00% | 203,00 |
| 14.07.2026 | 17,33 | 17,62 | 17,04 | 17,48 | 1,27% | 291,00 |
| 13.07.2026 | 17,13 | 17,39 | 16,76 | 17,26 | 1,29% | 3.061,00 |
| 10.07.2026 | 17,50 | 17,50 | 16,85 | 17,04 | -2,63% | 6.698,00 |
| 09.07.2026 | 17,72 | 17,87 | 17,36 | 17,50 | -0,68% | 300,00 |
| 08.07.2026 | 18,05 | 18,17 | 17,24 | 17,62 | -4,60% | 3.822,00 |
| 07.07.2026 | 18,54 | 18,54 | 18,39 | 18,47 | -0,59% | - |
| 06.07.2026 | 18,46 | 18,76 | 18,40 | 18,58 | 0,32% | 2.401,00 |
| 03.07.2026 | 18,27 | 18,57 | 18,17 | 18,52 | 1,54% | 2.631,00 |
| 02.07.2026 | 17,89 | 18,34 | 17,71 | 18,24 | 1,50% | - |
| 01.07.2026 | 17,76 | 18,13 | 17,65 | 17,97 | 0,34% | 296,00 |
| 30.06.2026 | 17,62 | 18,00 | 17,45 | 17,91 | 0,67% | 951,00 |
| 29.06.2026 | 17,93 | 18,04 | 17,72 | 17,79 | 0,34% | 1.451,00 |
| 26.06.2026 | 18,08 | 18,26 | 17,65 | 17,73 | -2,64% | 2.688,00 |
| 25.06.2026 | 18,26 | 18,37 | 18,00 | 18,21 | -0,49% | 791,00 |
| 24.06.2026 | 18,58 | 18,68 | 18,02 | 18,30 | -4,94% | 2.776,00 |
| 23.06.2026 | 19,26 | 19,29 | 19,19 | 19,25 | 0,73% | - |
| 22.06.2026 | 19,58 | 19,66 | 18,98 | 19,11 | -2,55% | 352,00 |
| 19.06.2026 | 19,62 | 19,82 | 19,36 | 19,61 | 2,40% | 1.459,00 |
| 18.06.2026 | 19,49 | 19,71 | 19,08 | 19,15 | -1,64% | 31,00 |
| 17.06.2026 | 19,42 | 19,73 | 19,30 | 19,47 | 0,21% | 70,00 |
| 16.06.2026 | 19,72 | 19,92 | 19,28 | 19,43 | -2,73% | 250,00 |
| 15.06.2026 | 19,76 | 20,53 | 19,67 | 19,98 | 4,04% | 121,00 |
| 12.06.2026 | 19,24 | 19,24 | 19,15 | 19,20 | 0,21% | 120,00 |
| 11.06.2026 | 18,96 | 19,21 | 18,67 | 19,16 | 0,90% | 751,00 |
| 10.06.2026 | 19,44 | 19,58 | 18,82 | 18,99 | -4,67% | 680,00 |
| 09.06.2026 | 19,72 | 20,00 | 19,58 | 19,92 | 0,40% | 260,00 |
| 08.06.2026 | 19,67 | 20,10 | 19,66 | 19,84 | -3,92% | 54,00 |
| 05.06.2026 | 20,60 | 20,65 | 20,55 | 20,65 | 0,12% | - |
| 04.06.2026 | 20,60 | 20,63 | 20,58 | 20,63 | -2,71% | - |
| 03.06.2026 | 21,20 | 21,23 | 21,20 | 21,20 | 1,92% | - |
| 02.06.2026 | 20,75 | 21,15 | 20,55 | 20,80 | -0,60% | 366,00 |
| 01.06.2026 | 20,85 | 20,93 | 20,85 | 20,93 | -1,06% | 201,00 |
| 29.05.2026 | 21,25 | 21,25 | 21,15 | 21,15 | 0,24% | - |
| 28.05.2026 | 20,95 | 21,15 | 20,95 | 21,10 | -2,20% | - |
| 27.05.2026 | 21,03 | 21,70 | 20,85 | 21,58 | 2,13% | - |
| 26.05.2026 | 21,40 | 21,45 | 21,00 | 21,13 | -1,05% | 1.000,00 |
| 25.05.2026 | 20,93 | 21,68 | 20,93 | 21,35 | -0,93% | 1.751,00 |
| 22.05.2026 | 21,33 | 21,65 | 21,13 | 21,55 | 3,11% | 500,00 |
| 21.05.2026 | 21,53 | 21,53 | 20,78 | 20,90 | 2,08% | - |
| 20.05.2026 | 20,58 | 20,75 | 20,48 | 20,48 | -1,92% | - |
| 19.05.2026 | 20,85 | 20,90 | 20,85 | 20,88 | 2,96% | - |
| 18.05.2026 | 20,50 | 20,63 | 20,18 | 20,28 | -2,17% | 1.103,00 |
| 15.05.2026 | 20,78 | 20,80 | 20,65 | 20,73 | -1,07% | 69,00 |
| 14.05.2026 | 21,63 | 21,83 | 20,83 | 20,95 | -5,31% | 984,00 |
| 13.05.2026 | 21,88 | 22,28 | 21,85 | 22,13 | -0,23% | 16,00 |
| 12.05.2026 | 22,35 | 22,68 | 21,05 | 22,18 | -3,38% | 2.050,00 |
| 11.05.2026 | 23,08 | 23,08 | 22,95 | 22,95 | 2,34% | - |
| 08.05.2026 | 22,43 | 22,45 | 22,40 | 22,43 | -0,66% | - |
| 07.05.2026 | 22,60 | 22,60 | 22,58 | 22,58 | 0,56% | - |
| 06.05.2026 | 21,58 | 22,45 | 21,58 | 22,45 | 5,65% | 381,00 |
| 05.05.2026 | 21,23 | 21,25 | 21,23 | 21,25 | -1,16% | - |
| 04.05.2026 | 21,13 | 21,70 | 21,08 | 21,50 | 4,12% | 835,00 |
| 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 |