22,275€
-3,15%
Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 22,90 | 22,90 | 22,20 | 22,30 | -3,04% | 4.662,00 |
| 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 |
| 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 |