22,100€
-0,67%
Echtzeit-Aktienkurs DUERR AG O.N.
Bid:
Ask:
Aktienkurse zur DUERR AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 22,30 | 22,60 | 21,55 | 22,20 | -0,22% | 16.784,00 |
| 14.08.2025 | 21,95 | 22,45 | 21,85 | 22,25 | 0,45% | 7.982,00 |
| 13.08.2025 | 22,40 | 22,40 | 21,85 | 22,15 | 0,00% | 3.377,00 |
| 12.08.2025 | 22,05 | 22,30 | 21,75 | 22,15 | 0,68% | 4.943,00 |
| 11.08.2025 | 22,60 | 22,75 | 21,95 | 22,00 | -3,30% | 5.362,00 |
| 08.08.2025 | 22,40 | 22,75 | 22,35 | 22,75 | 2,02% | 5.885,00 |
| 07.08.2025 | 22,35 | 22,85 | 22,00 | 22,30 | -0,67% | 10.932,00 |
| 06.08.2025 | 22,55 | 22,60 | 22,05 | 22,45 | -0,22% | 5.645,00 |
| 05.08.2025 | 21,95 | 22,65 | 21,95 | 22,50 | 1,58% | 3.296,00 |
| 04.08.2025 | 21,85 | 22,15 | 21,65 | 22,15 | 1,61% | 7.445,00 |
| 01.08.2025 | 22,40 | 22,40 | 21,65 | 21,80 | -2,90% | 21.173,00 |
| 31.07.2025 | 22,55 | 22,85 | 22,40 | 22,45 | -1,32% | 9.787,00 |
| 30.07.2025 | 23,40 | 23,40 | 22,55 | 22,75 | -2,78% | 23.903,00 |
| 29.07.2025 | 23,45 | 23,65 | 23,30 | 23,40 | 0,65% | 8.120,00 |
| 28.07.2025 | 23,75 | 24,40 | 23,25 | 23,25 | -2,11% | 18.052,00 |
| 25.07.2025 | 23,45 | 23,85 | 23,20 | 23,75 | 1,28% | 4.678,00 |
| 24.07.2025 | 22,65 | 24,50 | 22,65 | 23,45 | 2,40% | 28.354,00 |
| 23.07.2025 | 23,60 | 24,40 | 22,65 | 22,90 | -1,93% | 33.488,00 |
| 22.07.2025 | 23,60 | 23,60 | 23,20 | 23,35 | -0,21% | 13.501,00 |
| 21.07.2025 | 23,10 | 24,15 | 23,10 | 23,40 | 0,43% | 27.868,00 |
| 18.07.2025 | 23,30 | 23,45 | 23,20 | 23,30 | 0,22% | 6.062,00 |
| 17.07.2025 | 22,85 | 23,30 | 22,80 | 23,25 | 2,42% | 27.033,00 |
| 16.07.2025 | 22,90 | 22,90 | 22,30 | 22,70 | -0,44% | 6.983,00 |
| 15.07.2025 | 22,85 | 23,30 | 22,75 | 22,80 | 0,22% | 15.006,00 |
| 14.07.2025 | 23,25 | 23,30 | 22,60 | 22,75 | -3,19% | 19.087,00 |
| 11.07.2025 | 24,00 | 24,00 | 23,45 | 23,50 | -1,88% | 11.184,00 |
| 10.07.2025 | 23,70 | 24,15 | 23,10 | 23,95 | 0,84% | 23.798,00 |
| 09.07.2025 | 23,30 | 23,80 | 23,25 | 23,75 | 1,71% | 18.201,00 |
| 08.07.2025 | 22,35 | 23,45 | 22,30 | 23,35 | 5,42% | 23.400,00 |
| 07.07.2025 | 22,40 | 22,40 | 22,05 | 22,15 | -0,67% | 5.436,00 |
| 04.07.2025 | 22,75 | 22,85 | 22,20 | 22,30 | -2,62% | 13.770,00 |
| 03.07.2025 | 21,95 | 23,55 | 21,95 | 22,90 | 3,62% | 30.719,00 |
| 02.07.2025 | 22,00 | 22,10 | 21,70 | 22,10 | 0,68% | 16.475,00 |
| 01.07.2025 | 22,75 | 22,75 | 21,70 | 21,95 | -3,52% | 20.168,00 |
| 30.06.2025 | 23,35 | 23,35 | 22,10 | 22,75 | 1,79% | 23.916,00 |
| 27.06.2025 | 22,50 | 22,70 | 22,35 | 22,35 | 0,45% | 15.715,00 |
| 26.06.2025 | 22,30 | 22,50 | 22,10 | 22,25 | 0,00% | 7.424,00 |
| 25.06.2025 | 22,60 | 22,80 | 22,15 | 22,25 | -1,33% | 7.657,00 |
| 24.06.2025 | 22,05 | 22,70 | 22,05 | 22,55 | 3,20% | 7.468,00 |
| 23.06.2025 | 21,90 | 21,95 | 21,40 | 21,85 | -0,91% | 10.885,00 |
| 20.06.2025 | 21,90 | 22,15 | 21,90 | 22,05 | 1,61% | 5.745,00 |
| 19.06.2025 | 22,40 | 22,40 | 21,70 | 21,70 | -2,91% | 13.694,00 |
| 18.06.2025 | 22,95 | 22,95 | 22,00 | 22,35 | -1,97% | 25.980,00 |
| 17.06.2025 | 23,20 | 23,30 | 22,80 | 22,80 | -1,94% | 15.156,00 |
| 16.06.2025 | 23,40 | 23,70 | 23,25 | 23,25 | 0,00% | 4.199,00 |
| 13.06.2025 | 23,30 | 23,50 | 22,95 | 23,25 | -2,52% | 13.240,00 |
| 12.06.2025 | 23,65 | 24,00 | 23,40 | 23,85 | 0,21% | 12.414,00 |
| 11.06.2025 | 23,65 | 23,90 | 23,65 | 23,80 | 0,63% | 9.253,00 |
| 10.06.2025 | 23,00 | 23,90 | 23,00 | 23,65 | 1,50% | 13.823,00 |
| 09.06.2025 | 23,35 | 23,45 | 23,20 | 23,30 | 0,00% | 6.474,00 |
| 06.06.2025 | 23,25 | 23,40 | 23,10 | 23,30 | 0,43% | 8.562,00 |
| 05.06.2025 | 22,90 | 23,40 | 22,80 | 23,20 | 1,75% | 20.191,00 |
| 04.06.2025 | 22,35 | 22,95 | 22,35 | 22,80 | 2,01% | 25.309,00 |
| 03.06.2025 | 22,65 | 22,65 | 22,20 | 22,35 | -0,67% | 5.943,00 |
| 02.06.2025 | 22,90 | 22,90 | 22,20 | 22,50 | -2,17% | 6.130,00 |
| 30.05.2025 | 22,95 | 23,00 | 22,75 | 23,00 | 1,32% | 16.051,00 |
| 29.05.2025 | 22,45 | 22,85 | 22,40 | 22,70 | 2,25% | 5.673,00 |
| 28.05.2025 | 21,85 | 22,45 | 21,80 | 22,20 | 1,14% | 10.586,00 |
| 27.05.2025 | 21,85 | 21,95 | 21,60 | 21,95 | 1,15% | 11.093,00 |
| 26.05.2025 | 22,00 | 22,10 | 21,70 | 21,70 | -0,23% | 11.622,00 |
| 23.05.2025 | 22,25 | 22,35 | 21,15 | 21,75 | -2,25% | 22.517,00 |
| 22.05.2025 | 22,45 | 22,65 | 21,85 | 22,25 | -1,98% | 18.159,00 |
| 21.05.2025 | 23,00 | 23,00 | 22,55 | 22,70 | -1,52% | 22.790,00 |
| 20.05.2025 | 22,70 | 23,15 | 22,50 | 23,05 | 1,77% | 11.994,00 |
| 19.05.2025 | 22,90 | 22,90 | 22,30 | 22,65 | -1,09% | 18.176,00 |
| 16.05.2025 | 23,15 | 23,30 | 22,75 | 22,90 | -2,14% | 22.227,00 |
| 15.05.2025 | 23,00 | 23,40 | 22,80 | 23,40 | 0,86% | 36.792,00 |
| 14.05.2025 | 23,45 | 23,60 | 22,85 | 23,20 | -0,64% | 25.689,00 |
| 13.05.2025 | 21,85 | 23,60 | 21,55 | 23,35 | 4,01% | 40.428,00 |
| 12.05.2025 | 21,60 | 22,95 | 21,60 | 22,45 | 4,18% | 33.948,00 |
| 09.05.2025 | 21,45 | 21,90 | 21,25 | 21,55 | 0,47% | 9.706,00 |
| 08.05.2025 | 21,40 | 21,90 | 21,00 | 21,45 | 1,66% | 14.175,00 |
| 07.05.2025 | 21,45 | 21,45 | 20,90 | 21,10 | -1,40% | 12.013,00 |
| 06.05.2025 | 21,30 | 21,45 | 20,60 | 21,40 | -0,70% | 17.100,00 |
| 05.05.2025 | 21,95 | 21,95 | 21,20 | 21,55 | -1,82% | 22.393,00 |
| 02.05.2025 | 21,30 | 21,95 | 20,90 | 21,95 | 4,77% | 17.854,00 |
| 30.04.2025 | 20,70 | 20,95 | 20,55 | 20,95 | 0,96% | 5.310,00 |
| 29.04.2025 | 20,70 | 20,90 | 20,45 | 20,75 | 0,00% | 9.328,00 |
| 28.04.2025 | 20,65 | 20,75 | 20,35 | 20,75 | 0,48% | 12.465,00 |
| 25.04.2025 | 20,45 | 20,65 | 20,15 | 20,65 | 1,98% | 10.505,00 |
| 24.04.2025 | 20,10 | 20,45 | 19,60 | 20,25 | 1,45% | 9.582,00 |
| 23.04.2025 | 19,58 | 20,30 | 19,58 | 19,96 | 2,57% | 19.177,00 |
| 22.04.2025 | 19,24 | 19,48 | 18,82 | 19,46 | 0,62% | 10.757,00 |
| 17.04.2025 | 19,38 | 19,62 | 18,96 | 19,34 | 2,00% | 13.882,00 |
| 16.04.2025 | 19,80 | 19,80 | 18,96 | 18,96 | -5,20% | 11.281,00 |
| 15.04.2025 | 19,22 | 20,05 | 19,22 | 20,00 | 3,95% | 32.148,00 |
| 14.04.2025 | 19,56 | 19,58 | 18,84 | 19,24 | 0,42% | 11.797,00 |
| 11.04.2025 | 18,90 | 19,54 | 18,06 | 19,16 | 2,02% | 20.450,00 |
| 10.04.2025 | 19,80 | 20,20 | 18,28 | 18,78 | -8,17% | 35.526,00 |
| 09.04.2025 | 18,30 | 20,50 | 17,38 | 20,45 | 12,49% | 44.551,00 |
| 08.04.2025 | 18,88 | 19,20 | 17,90 | 18,18 | -3,30% | 44.402,00 |
| 07.04.2025 | 18,74 | 19,38 | 17,54 | 18,80 | -2,39% | 76.856,00 |
| 04.04.2025 | 20,86 | 21,08 | 18,80 | 19,26 | -8,37% | 53.456,00 |
| 03.04.2025 | 22,00 | 22,00 | 21,02 | 21,02 | -5,91% | 19.480,00 |
| 02.04.2025 | 22,72 | 23,02 | 22,02 | 22,34 | -1,85% | 10.319,00 |
| 01.04.2025 | 23,36 | 23,36 | 22,68 | 22,76 | -2,57% | 7.473,00 |
| 31.03.2025 | 23,60 | 23,60 | 22,96 | 23,36 | -2,34% | 18.973,00 |
| 28.03.2025 | 24,06 | 24,06 | 23,46 | 23,92 | -0,83% | 11.443,00 |
| 27.03.2025 | 24,16 | 24,34 | 23,84 | 24,12 | -0,99% | 10.362,00 |
| 26.03.2025 | 24,88 | 24,92 | 24,18 | 24,36 | -2,25% | 12.118,00 |