22,830€
-0,48%
Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 22,84 | 23,16 | 22,77 | 22,83 | -0,48% | 4.957,00 |
| 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 |
| 06.11.2024 | 20,98 | 21,36 | 20,88 | 21,28 | 0,57% | 9.331,00 |
| 05.11.2024 | 21,06 | 21,22 | 20,92 | 21,16 | 0,76% | 8.269,00 |
| 04.11.2024 | 21,30 | 21,50 | 20,68 | 21,00 | -1,32% | 19.245,00 |
| 01.11.2024 | 21,30 | 21,52 | 20,98 | 21,28 | 0,19% | 6.639,00 |
| 31.10.2024 | 21,16 | 21,50 | 20,98 | 21,24 | 0,00% | 3.881,00 |
| 30.10.2024 | 21,22 | 21,46 | 21,00 | 21,24 | 0,00% | 5.516,00 |
| 29.10.2024 | 21,48 | 21,50 | 21,12 | 21,24 | -1,03% | 16.648,00 |
| 28.10.2024 | 21,16 | 21,54 | 21,10 | 21,46 | 1,90% | 14.232,00 |
| 25.10.2024 | 20,92 | 21,20 | 20,74 | 21,06 | 1,54% | 10.198,00 |
| 24.10.2024 | 20,72 | 21,28 | 20,72 | 20,74 | 0,10% | 16.096,00 |
| 23.10.2024 | 21,04 | 21,24 | 20,72 | 20,72 | -2,63% | 8.393,00 |
| 22.10.2024 | 21,24 | 21,28 | 20,52 | 21,28 | 0,28% | 30.756,00 |
| 21.10.2024 | 21,34 | 21,56 | 20,98 | 21,22 | -0,56% | 9.853,00 |
| 18.10.2024 | 21,08 | 21,86 | 20,92 | 21,34 | 2,01% | 12.772,00 |
| 17.10.2024 | 21,58 | 21,60 | 20,88 | 20,92 | -2,15% | 15.402,00 |
| 16.10.2024 | 21,42 | 21,62 | 21,28 | 21,38 | -0,83% | 9.066,00 |
| 15.10.2024 | 21,54 | 21,60 | 21,18 | 21,56 | -0,28% | 11.715,00 |
| 14.10.2024 | 21,58 | 21,88 | 21,40 | 21,62 | -0,64% | 12.621,00 |
| 11.10.2024 | 21,64 | 22,00 | 21,56 | 21,76 | 0,74% | 7.399,00 |
| 10.10.2024 | 22,34 | 22,34 | 21,60 | 21,60 | -2,53% | 15.997,00 |
| 09.10.2024 | 22,90 | 22,90 | 21,84 | 22,16 | -3,32% | 17.462,00 |
| 08.10.2024 | 23,00 | 23,00 | 22,54 | 22,92 | -0,78% | 34.542,00 |
| 07.10.2024 | 22,76 | 23,22 | 22,68 | 23,10 | 1,49% | 20.958,00 |
| 04.10.2024 | 22,16 | 22,78 | 22,08 | 22,76 | 3,83% | 42.446,00 |
| 03.10.2024 | 22,02 | 22,20 | 21,86 | 21,92 | -0,99% | 6.979,00 |
| 02.10.2024 | 21,96 | 22,28 | 21,88 | 22,14 | 0,27% | 10.958,00 |
| 01.10.2024 | 22,10 | 22,28 | 21,76 | 22,08 | -0,09% | 15.334,00 |
| 30.09.2024 | 22,08 | 22,22 | 21,68 | 22,10 | 0,27% | 28.517,00 |
| 27.09.2024 | 21,46 | 22,34 | 21,32 | 22,04 | 3,86% | 54.435,00 |
| 26.09.2024 | 19,96 | 21,50 | 19,96 | 21,22 | 6,26% | 39.393,00 |
| 25.09.2024 | 19,78 | 20,06 | 19,67 | 19,97 | 0,30% | 13.840,00 |
| 24.09.2024 | 20,16 | 20,34 | 19,83 | 19,91 | -0,55% | 10.290,00 |
| 23.09.2024 | 20,50 | 20,50 | 19,80 | 20,02 | 0,00% | 18.655,00 |
| 20.09.2024 | 20,42 | 20,46 | 20,00 | 20,02 | -1,96% | 25.251,00 |
| 19.09.2024 | 20,18 | 20,76 | 20,12 | 20,42 | 0,89% | 27.499,00 |
| 18.09.2024 | 19,45 | 20,24 | 19,30 | 20,24 | 3,27% | 21.735,00 |
| 17.09.2024 | 19,71 | 19,98 | 19,51 | 19,60 | -0,76% | 23.211,00 |
| 16.09.2024 | 19,51 | 19,75 | 19,41 | 19,75 | 1,28% | 17.222,00 |
| 13.09.2024 | 18,99 | 19,65 | 18,91 | 19,50 | 6,56% | 31.140,00 |
| 12.09.2024 | 18,49 | 18,65 | 18,25 | 18,30 | -0,22% | 8.583,00 |
| 11.09.2024 | 17,83 | 18,49 | 17,83 | 18,34 | 1,95% | 14.251,00 |
| 10.09.2024 | 18,16 | 18,16 | 17,61 | 17,99 | -1,05% | 21.373,00 |
| 09.09.2024 | 18,00 | 18,20 | 17,80 | 18,18 | 0,44% | 24.212,00 |
| 06.09.2024 | 18,96 | 18,96 | 17,75 | 18,10 | -4,69% | 36.100,00 |
| 05.09.2024 | 19,18 | 19,22 | 18,98 | 18,99 | -0,94% | 4.348,00 |
| 04.09.2024 | 18,91 | 19,21 | 18,67 | 19,17 | 0,37% | 18.123,00 |
| 03.09.2024 | 19,59 | 19,76 | 18,95 | 19,10 | -2,10% | 20.382,00 |
| 02.09.2024 | 19,79 | 19,79 | 19,31 | 19,51 | -1,71% | 15.212,00 |
| 30.08.2024 | 19,66 | 19,85 | 19,50 | 19,85 | 1,79% | 11.986,00 |