21,930€
2,09%
Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 21,56 | 22,08 | 21,51 | 21,93 | 2,09% | 4.983,00 |
| 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 |
| 29.08.2024 | 19,31 | 19,78 | 19,31 | 19,50 | 1,04% | 18.260,00 |
| 28.08.2024 | 19,50 | 19,59 | 19,30 | 19,30 | -0,97% | 7.748,00 |
| 27.08.2024 | 19,31 | 19,60 | 19,28 | 19,49 | 0,67% | 19.817,00 |
| 26.08.2024 | 19,58 | 19,58 | 19,26 | 19,36 | -0,31% | 11.266,00 |
| 23.08.2024 | 19,52 | 19,59 | 19,30 | 19,42 | -0,61% | 13.567,00 |
| 22.08.2024 | 19,50 | 19,55 | 19,40 | 19,54 | -0,81% | 12.113,00 |
| 21.08.2024 | 19,56 | 19,70 | 19,50 | 19,70 | 0,87% | 10.249,00 |
| 20.08.2024 | 19,89 | 20,06 | 19,33 | 19,53 | -1,31% | 16.970,00 |
| 19.08.2024 | 19,39 | 19,79 | 19,31 | 19,79 | 1,96% | 14.948,00 |
| 16.08.2024 | 19,70 | 19,76 | 19,40 | 19,41 | -1,67% | 11.179,00 |
| 15.08.2024 | 19,44 | 19,78 | 19,34 | 19,74 | 1,60% | 11.892,00 |
| 14.08.2024 | 19,30 | 19,47 | 19,21 | 19,43 | 0,47% | 14.031,00 |
| 13.08.2024 | 19,46 | 19,50 | 19,01 | 19,34 | -0,77% | 13.636,00 |
| 12.08.2024 | 19,93 | 20,10 | 19,46 | 19,49 | -2,84% | 21.580,00 |
| 09.08.2024 | 21,08 | 21,08 | 19,76 | 20,06 | -4,39% | 24.393,00 |
| 08.08.2024 | 19,70 | 21,20 | 19,70 | 20,98 | 9,67% | 44.903,00 |
| 07.08.2024 | 18,86 | 19,59 | 18,80 | 19,13 | 1,22% | 21.380,00 |
| 06.08.2024 | 19,38 | 19,49 | 18,62 | 18,90 | -0,74% | 22.266,00 |
| 05.08.2024 | 18,96 | 19,44 | 18,10 | 19,04 | -1,81% | 37.753,00 |
| 02.08.2024 | 19,81 | 19,81 | 19,15 | 19,39 | -2,86% | 19.253,00 |
| 01.08.2024 | 20,28 | 20,32 | 19,77 | 19,96 | -2,54% | 12.830,00 |
| 31.07.2024 | 20,58 | 20,72 | 20,28 | 20,48 | 0,99% | 11.437,00 |
| 30.07.2024 | 20,12 | 20,58 | 20,10 | 20,28 | 1,10% | 4.550,00 |
| 29.07.2024 | 20,34 | 20,34 | 20,00 | 20,06 | -0,20% | 9.342,00 |
| 26.07.2024 | 20,14 | 20,30 | 20,04 | 20,10 | -0,30% | 7.139,00 |
| 25.07.2024 | 20,20 | 20,50 | 19,72 | 20,16 | 0,40% | 27.297,00 |
| 24.07.2024 | 20,50 | 20,66 | 20,08 | 20,08 | -2,43% | 8.515,00 |
| 23.07.2024 | 21,16 | 21,18 | 20,48 | 20,58 | -3,38% | 8.145,00 |
| 22.07.2024 | 20,68 | 21,30 | 20,66 | 21,30 | 2,31% | 8.755,00 |
| 19.07.2024 | 21,02 | 21,02 | 20,50 | 20,82 | 0,19% | 6.969,00 |
| 18.07.2024 | 20,74 | 21,12 | 20,68 | 20,78 | 0,29% | 12.139,00 |
| 17.07.2024 | 20,48 | 20,90 | 20,36 | 20,72 | 1,07% | 16.434,00 |
| 16.07.2024 | 20,66 | 20,78 | 19,95 | 20,50 | -1,82% | 19.327,00 |
| 15.07.2024 | 21,18 | 21,18 | 20,62 | 20,88 | -1,69% | 9.925,00 |
| 12.07.2024 | 21,00 | 21,46 | 20,70 | 21,24 | 1,24% | 7.740,00 |
| 11.07.2024 | 20,74 | 21,04 | 20,74 | 20,98 | 1,16% | 11.034,00 |
| 10.07.2024 | 20,66 | 20,76 | 20,50 | 20,74 | 1,07% | 6.422,00 |
| 09.07.2024 | 21,04 | 21,04 | 20,52 | 20,52 | -2,38% | 17.058,00 |
| 08.07.2024 | 20,42 | 21,08 | 20,30 | 21,02 | 2,74% | 15.483,00 |