19,660€
1,34%
Echtzeit-Aktienkurs DUERR AG O.N.
Bid:
Ask:
Aktienkurse zur DUERR AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 19,66 | 19,94 | 19,42 | 19,78 | 1,96% | 14.081,00 |
| 12.09.2025 | 19,74 | 19,74 | 19,32 | 19,40 | -0,77% | 15.065,00 |
| 11.09.2025 | 19,53 | 19,72 | 19,44 | 19,55 | 0,05% | 22.808,00 |
| 10.09.2025 | 19,94 | 20,05 | 19,48 | 19,54 | -1,81% | 8.687,00 |
| 09.09.2025 | 20,08 | 20,15 | 19,90 | 19,90 | -0,40% | 4.227,00 |
| 08.09.2025 | 20,00 | 20,03 | 19,80 | 19,98 | 0,40% | 11.164,00 |
| 05.09.2025 | 20,55 | 20,60 | 19,46 | 19,90 | -1,97% | 44.686,00 |
| 04.09.2025 | 20,80 | 20,85 | 20,25 | 20,30 | -1,93% | 6.931,00 |
| 03.09.2025 | 20,95 | 21,05 | 20,65 | 20,70 | -1,43% | 7.486,00 |
| 02.09.2025 | 21,30 | 21,30 | 20,55 | 21,00 | -1,64% | 17.863,00 |
| 01.09.2025 | 21,15 | 21,40 | 21,15 | 21,35 | 0,00% | 3.774,00 |
| 29.08.2025 | 21,65 | 22,05 | 21,10 | 21,35 | -1,84% | 18.913,00 |
| 28.08.2025 | 21,75 | 22,05 | 21,60 | 21,75 | 0,00% | 12.842,00 |
| 27.08.2025 | 22,15 | 22,15 | 21,60 | 21,75 | -2,03% | 9.990,00 |
| 26.08.2025 | 22,55 | 22,60 | 21,80 | 22,20 | -1,99% | 22.557,00 |
| 25.08.2025 | 22,80 | 23,15 | 22,50 | 22,65 | -0,22% | 10.582,00 |
| 22.08.2025 | 22,35 | 22,95 | 22,25 | 22,70 | 2,25% | 11.507,00 |
| 21.08.2025 | 22,65 | 22,80 | 22,20 | 22,20 | -2,63% | 6.044,00 |
| 20.08.2025 | 22,75 | 22,90 | 22,55 | 22,80 | -0,65% | 4.365,00 |
| 19.08.2025 | 22,20 | 23,05 | 22,00 | 22,95 | 3,38% | 13.256,00 |
| 18.08.2025 | 22,40 | 22,40 | 22,00 | 22,20 | 0,00% | 15.600,00 |
| 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 |