22,290€
-2,07%
Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 22,77 | 23,02 | 22,01 | 22,29 | -2,07% | 9.091,00 |
| 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 |
| 25.03.2025 | 24,66 | 25,08 | 24,36 | 24,92 | 1,05% | 11.951,00 |
| 24.03.2025 | 25,44 | 25,44 | 24,54 | 24,66 | -1,67% | 9.340,00 |
| 21.03.2025 | 25,18 | 25,28 | 24,58 | 25,08 | -0,87% | 8.880,00 |
| 20.03.2025 | 25,66 | 25,76 | 24,78 | 25,30 | -1,94% | 10.364,00 |
| 19.03.2025 | 25,42 | 25,84 | 25,30 | 25,80 | 1,42% | 22.912,00 |
| 18.03.2025 | 25,16 | 25,44 | 24,86 | 25,44 | 1,60% | 20.931,00 |
| 17.03.2025 | 24,60 | 25,06 | 24,46 | 25,04 | 2,29% | 15.441,00 |
| 14.03.2025 | 23,68 | 24,48 | 23,22 | 24,48 | 3,55% | 10.881,00 |
| 13.03.2025 | 23,90 | 23,90 | 23,40 | 23,64 | -1,01% | 27.830,00 |
| 12.03.2025 | 24,34 | 24,34 | 23,52 | 23,88 | -1,00% | 12.468,00 |
| 11.03.2025 | 24,34 | 24,50 | 23,88 | 24,12 | -0,82% | 13.251,00 |
| 10.03.2025 | 25,60 | 25,68 | 24,10 | 24,32 | -4,18% | 37.283,00 |
| 07.03.2025 | 25,16 | 25,86 | 25,04 | 25,38 | 0,95% | 26.291,00 |
| 06.03.2025 | 26,44 | 26,62 | 23,82 | 25,14 | -4,41% | 129.428,00 |
| 05.03.2025 | 25,28 | 26,50 | 25,28 | 26,30 | 3,54% | 40.910,00 |
| 04.03.2025 | 25,32 | 25,52 | 24,66 | 25,40 | 0,63% | 25.072,00 |
| 03.03.2025 | 25,34 | 26,40 | 25,10 | 25,24 | 0,16% | 54.852,00 |
| 28.02.2025 | 25,28 | 25,28 | 24,84 | 25,20 | 0,00% | 18.979,00 |
| 27.02.2025 | 25,34 | 25,34 | 25,02 | 25,20 | -0,55% | 20.396,00 |
| 26.02.2025 | 25,04 | 25,68 | 25,00 | 25,34 | 1,60% | 18.421,00 |
| 25.02.2025 | 25,28 | 25,28 | 24,74 | 24,94 | -1,27% | 19.872,00 |
| 24.02.2025 | 24,84 | 25,70 | 24,84 | 25,26 | 1,69% | 26.233,00 |
| 21.02.2025 | 24,60 | 25,26 | 24,60 | 24,84 | 0,89% | 11.414,00 |
| 20.02.2025 | 24,82 | 25,38 | 24,58 | 24,62 | -0,65% | 10.807,00 |
| 19.02.2025 | 25,56 | 25,82 | 24,52 | 24,78 | -3,05% | 33.064,00 |
| 18.02.2025 | 25,32 | 25,62 | 25,14 | 25,56 | 0,79% | 26.962,00 |
| 17.02.2025 | 25,32 | 25,56 | 25,16 | 25,36 | 0,24% | 17.650,00 |
| 14.02.2025 | 24,94 | 25,50 | 24,80 | 25,30 | 1,44% | 34.354,00 |
| 13.02.2025 | 24,62 | 25,18 | 24,36 | 24,94 | 0,97% | 22.210,00 |
| 12.02.2025 | 24,48 | 24,94 | 24,48 | 24,70 | 0,98% | 23.755,00 |
| 11.02.2025 | 23,84 | 24,46 | 23,84 | 24,46 | 1,83% | 22.296,00 |
| 10.02.2025 | 23,14 | 24,16 | 23,14 | 24,02 | 3,27% | 18.433,00 |
| 07.02.2025 | 23,02 | 23,50 | 23,02 | 23,26 | 1,04% | 9.225,00 |
| 06.02.2025 | 22,98 | 23,10 | 22,76 | 23,02 | 0,61% | 7.573,00 |
| 05.02.2025 | 22,46 | 22,92 | 22,22 | 22,88 | 0,79% | 7.603,00 |
| 04.02.2025 | 23,10 | 23,16 | 22,38 | 22,70 | -1,82% | 12.946,00 |
| 03.02.2025 | 23,62 | 23,64 | 22,90 | 23,12 | -2,45% | 21.447,00 |
| 31.01.2025 | 23,98 | 24,04 | 23,64 | 23,70 | -0,34% | 7.586,00 |
| 30.01.2025 | 23,76 | 24,26 | 23,60 | 23,78 | 0,08% | 22.917,00 |
| 29.01.2025 | 23,74 | 23,80 | 23,56 | 23,76 | 0,17% | 8.601,00 |
| 28.01.2025 | 23,78 | 23,82 | 23,52 | 23,72 | -0,34% | 10.317,00 |
| 27.01.2025 | 23,26 | 23,80 | 23,10 | 23,80 | 2,15% | 18.728,00 |
| 24.01.2025 | 23,04 | 23,66 | 22,90 | 23,30 | 1,48% | 12.963,00 |
| 23.01.2025 | 22,92 | 23,12 | 22,74 | 22,96 | 0,09% | 5.094,00 |
| 22.01.2025 | 22,96 | 23,06 | 22,72 | 22,94 | 0,70% | 8.712,00 |
| 21.01.2025 | 22,56 | 22,92 | 22,56 | 22,78 | -0,18% | 10.974,00 |
| 20.01.2025 | 22,38 | 22,98 | 22,36 | 22,82 | 2,06% | 23.757,00 |
| 17.01.2025 | 21,82 | 22,42 | 21,82 | 22,36 | 2,57% | 18.890,00 |
| 16.01.2025 | 22,12 | 22,28 | 21,52 | 21,80 | -1,18% | 8.607,00 |
| 15.01.2025 | 21,88 | 22,24 | 21,88 | 22,06 | 1,19% | 4.776,00 |
| 14.01.2025 | 21,84 | 21,96 | 21,66 | 21,80 | 0,09% | 3.448,00 |
| 13.01.2025 | 21,42 | 21,78 | 21,30 | 21,78 | 0,65% | 19.484,00 |
| 10.01.2025 | 21,82 | 21,96 | 21,42 | 21,64 | -0,73% | 4.104,00 |
| 09.01.2025 | 21,86 | 21,86 | 21,40 | 21,80 | -0,37% | 10.213,00 |
| 08.01.2025 | 21,90 | 22,18 | 21,64 | 21,88 | -0,18% | 9.843,00 |
| 07.01.2025 | 22,24 | 22,48 | 21,92 | 21,92 | -1,44% | 8.047,00 |
| 06.01.2025 | 21,76 | 22,58 | 21,74 | 22,24 | 3,35% | 16.022,00 |
| 03.01.2025 | 21,64 | 21,90 | 21,48 | 21,52 | 0,37% | 7.898,00 |
| 02.01.2025 | 21,54 | 21,72 | 21,40 | 21,44 | 0,37% | 6.036,00 |
| 30.12.2024 | 21,32 | 21,40 | 21,04 | 21,36 | 0,00% | 6.735,00 |
| 27.12.2024 | 21,16 | 21,44 | 21,00 | 21,36 | 0,66% | 10.835,00 |
| 23.12.2024 | 20,98 | 21,22 | 20,74 | 21,22 | 0,66% | 12.626,00 |
| 20.12.2024 | 20,92 | 21,08 | 20,42 | 21,08 | 0,19% | 20.198,00 |
| 19.12.2024 | 21,42 | 21,46 | 20,86 | 21,04 | -0,28% | 17.069,00 |
| 18.12.2024 | 21,60 | 21,80 | 21,10 | 21,10 | -2,41% | 26.078,00 |
| 17.12.2024 | 21,90 | 22,12 | 21,52 | 21,62 | -1,10% | 16.525,00 |
| 16.12.2024 | 22,62 | 22,72 | 21,84 | 21,86 | -3,36% | 15.022,00 |
| 13.12.2024 | 23,06 | 23,24 | 22,62 | 22,62 | -1,91% | 10.074,00 |
| 12.12.2024 | 23,80 | 23,94 | 22,90 | 23,06 | -3,43% | 14.206,00 |
| 11.12.2024 | 23,76 | 24,26 | 23,76 | 23,88 | 0,00% | 34.790,00 |
| 10.12.2024 | 23,64 | 24,04 | 23,50 | 23,88 | 1,02% | 25.463,00 |
| 09.12.2024 | 23,24 | 23,80 | 23,14 | 23,64 | 1,81% | 21.248,00 |
| 06.12.2024 | 23,30 | 23,68 | 23,18 | 23,22 | -0,43% | 18.451,00 |
| 05.12.2024 | 22,64 | 23,50 | 22,58 | 23,32 | 2,82% | 37.850,00 |
| 04.12.2024 | 21,72 | 22,68 | 21,72 | 22,68 | 4,42% | 16.082,00 |
| 03.12.2024 | 22,12 | 22,20 | 21,72 | 21,72 | -1,45% | 5.862,00 |
| 02.12.2024 | 21,72 | 22,16 | 21,72 | 22,04 | 1,10% | 8.514,00 |
| 29.11.2024 | 21,78 | 21,94 | 21,70 | 21,80 | -0,18% | 5.683,00 |
| 28.11.2024 | 21,64 | 22,02 | 21,64 | 21,84 | 1,30% | 7.575,00 |
| 27.11.2024 | 21,58 | 21,72 | 21,44 | 21,56 | 0,00% | 9.956,00 |
| 26.11.2024 | 22,14 | 22,14 | 21,56 | 21,56 | -3,06% | 10.347,00 |
| 25.11.2024 | 22,06 | 22,40 | 21,62 | 22,24 | 1,00% | 14.670,00 |
| 22.11.2024 | 21,60 | 22,02 | 21,58 | 22,02 | 2,51% | 5.183,00 |
| 21.11.2024 | 21,94 | 21,94 | 21,44 | 21,48 | -1,92% | 6.021,00 |
| 20.11.2024 | 21,76 | 21,98 | 21,60 | 21,90 | 1,11% | 7.084,00 |
| 19.11.2024 | 22,42 | 22,44 | 21,12 | 21,66 | -3,39% | 14.466,00 |
| 18.11.2024 | 22,40 | 22,62 | 22,24 | 22,42 | -0,09% | 12.044,00 |
| 15.11.2024 | 22,14 | 22,60 | 22,12 | 22,44 | 0,90% | 10.271,00 |
| 14.11.2024 | 22,18 | 22,54 | 22,00 | 22,24 | 0,82% | 9.804,00 |
| 13.11.2024 | 22,00 | 22,56 | 21,98 | 22,06 | -0,72% | 14.134,00 |
| 12.11.2024 | 22,20 | 22,52 | 21,70 | 22,22 | -0,71% | 19.067,00 |
| 11.11.2024 | 21,68 | 22,50 | 21,68 | 22,38 | 3,71% | 31.434,00 |
| 08.11.2024 | 22,28 | 22,30 | 20,94 | 21,58 | -3,83% | 26.177,00 |
| 07.11.2024 | 21,34 | 22,94 | 21,02 | 22,44 | 5,45% | 38.942,00 |