20,975€
-0,83%
Echtzeit-Aktienkurs DUERR AG O.N.
Bid:
Ask:
Aktienkurse zur DUERR AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 21,25 | 21,50 | 20,80 | 21,10 | 0,00% | 24.720,00 |
| 11.12.2025 | 20,85 | 21,25 | 20,70 | 21,10 | 0,72% | 22.543,00 |
| 10.12.2025 | 21,35 | 21,40 | 20,65 | 20,95 | -2,10% | 26.993,00 |
| 09.12.2025 | 20,85 | 21,40 | 20,70 | 21,40 | 3,13% | 25.326,00 |
| 08.12.2025 | 20,40 | 20,95 | 20,20 | 20,75 | 1,47% | 30.542,00 |
| 05.12.2025 | 20,00 | 20,45 | 19,88 | 20,45 | 2,45% | 21.162,00 |
| 04.12.2025 | 19,48 | 20,35 | 19,24 | 19,96 | 2,78% | 50.284,00 |
| 03.12.2025 | 19,12 | 19,50 | 19,12 | 19,42 | 0,21% | 19.720,00 |
| 02.12.2025 | 19,26 | 19,48 | 19,12 | 19,38 | 0,73% | 14.156,00 |
| 01.12.2025 | 19,32 | 19,52 | 19,02 | 19,24 | -0,72% | 12.794,00 |
| 28.11.2025 | 19,36 | 19,62 | 19,18 | 19,38 | 1,36% | 9.826,00 |
| 27.11.2025 | 19,18 | 19,38 | 19,06 | 19,12 | -0,21% | 15.987,00 |
| 26.11.2025 | 18,98 | 19,30 | 18,82 | 19,16 | 0,95% | 16.087,00 |
| 25.11.2025 | 18,66 | 18,98 | 18,44 | 18,98 | 1,61% | 11.538,00 |
| 24.11.2025 | 18,76 | 19,06 | 18,54 | 18,68 | -0,53% | 11.852,00 |
| 21.11.2025 | 18,64 | 18,80 | 18,30 | 18,78 | 0,75% | 17.996,00 |
| 20.11.2025 | 19,36 | 19,36 | 18,62 | 18,64 | -3,22% | 60.613,00 |
| 19.11.2025 | 19,38 | 19,40 | 18,82 | 19,26 | -1,03% | 45.078,00 |
| 18.11.2025 | 19,56 | 19,58 | 19,18 | 19,46 | -0,82% | 35.898,00 |
| 17.11.2025 | 20,50 | 20,60 | 19,60 | 19,62 | -4,29% | 28.852,00 |
| 14.11.2025 | 21,00 | 21,00 | 19,64 | 20,50 | -2,38% | 30.353,00 |
| 13.11.2025 | 20,20 | 21,70 | 20,10 | 21,00 | 4,48% | 44.228,00 |
| 12.11.2025 | 19,88 | 20,20 | 19,88 | 20,10 | 0,50% | 11.478,00 |
| 11.11.2025 | 19,80 | 20,00 | 19,52 | 20,00 | 1,63% | 1.864,00 |
| 10.11.2025 | 19,48 | 19,86 | 19,40 | 19,68 | 1,97% | 9.757,00 |
| 07.11.2025 | 19,54 | 19,56 | 19,20 | 19,30 | -1,13% | 4.576,00 |
| 06.11.2025 | 19,60 | 19,80 | 19,30 | 19,52 | -2,11% | 7.500,00 |
| 05.11.2025 | 19,66 | 19,94 | 19,20 | 19,94 | 1,53% | 21.113,00 |
| 04.11.2025 | 19,98 | 19,98 | 19,52 | 19,64 | -1,70% | 19.863,00 |
| 03.11.2025 | 20,30 | 20,65 | 19,98 | 19,98 | -0,60% | 6.772,00 |
| 31.10.2025 | 19,88 | 20,30 | 19,88 | 20,10 | -0,50% | 17.740,00 |
| 30.10.2025 | 20,35 | 20,35 | 19,92 | 20,20 | 0,50% | 40.089,00 |
| 29.10.2025 | 20,20 | 20,50 | 20,10 | 20,10 | -0,99% | 3.179,00 |
| 28.10.2025 | 20,20 | 20,30 | 20,10 | 20,30 | -0,73% | 4.006,00 |
| 27.10.2025 | 20,80 | 20,85 | 20,15 | 20,45 | -0,73% | 9.340,00 |
| 24.10.2025 | 20,60 | 20,70 | 20,40 | 20,60 | 0,24% | 6.675,00 |
| 23.10.2025 | 20,40 | 20,80 | 20,40 | 20,55 | 1,73% | 7.572,00 |
| 22.10.2025 | 20,25 | 20,50 | 20,10 | 20,20 | -0,98% | 4.857,00 |
| 21.10.2025 | 20,10 | 20,40 | 19,88 | 20,40 | 0,25% | 9.285,00 |
| 20.10.2025 | 19,60 | 20,35 | 19,34 | 20,35 | 5,77% | 15.842,00 |
| 17.10.2025 | 19,24 | 19,50 | 18,90 | 19,24 | -0,52% | 36.505,00 |
| 16.10.2025 | 19,34 | 19,40 | 19,12 | 19,34 | -0,10% | 12.588,00 |
| 15.10.2025 | 19,64 | 19,64 | 19,22 | 19,36 | -0,31% | 19.217,00 |
| 14.10.2025 | 19,76 | 19,88 | 19,24 | 19,42 | -3,38% | 13.933,00 |
| 13.10.2025 | 19,88 | 20,25 | 19,68 | 20,10 | 1,21% | 15.412,00 |
| 10.10.2025 | 20,75 | 21,05 | 19,62 | 19,86 | -3,83% | 18.929,00 |
| 09.10.2025 | 20,40 | 20,95 | 20,15 | 20,65 | 1,47% | 14.033,00 |
| 08.10.2025 | 20,65 | 20,65 | 20,25 | 20,35 | -1,21% | 7.488,00 |
| 07.10.2025 | 20,75 | 20,95 | 20,40 | 20,60 | -0,72% | 15.071,00 |
| 06.10.2025 | 20,50 | 20,80 | 20,35 | 20,75 | 0,48% | 22.595,00 |
| 03.10.2025 | 20,70 | 20,70 | 20,35 | 20,65 | 0,00% | 6.717,00 |
| 02.10.2025 | 20,35 | 20,70 | 20,30 | 20,65 | 2,23% | 18.487,00 |
| 01.10.2025 | 20,00 | 20,25 | 19,92 | 20,20 | 0,25% | 7.671,00 |
| 30.09.2025 | 19,90 | 20,15 | 19,78 | 20,15 | 0,00% | 9.652,00 |
| 29.09.2025 | 20,30 | 20,30 | 19,98 | 20,15 | -0,25% | 7.496,00 |
| 26.09.2025 | 20,05 | 20,25 | 19,90 | 20,20 | 0,25% | 6.445,00 |
| 25.09.2025 | 20,65 | 20,65 | 20,05 | 20,15 | -0,98% | 6.074,00 |
| 24.09.2025 | 20,65 | 20,65 | 20,05 | 20,35 | -1,69% | 6.293,00 |
| 23.09.2025 | 19,78 | 20,80 | 19,78 | 20,70 | 5,50% | 10.410,00 |
| 22.09.2025 | 19,88 | 19,90 | 19,34 | 19,62 | -0,91% | 10.785,00 |
| 19.09.2025 | 19,76 | 19,92 | 19,44 | 19,80 | 0,10% | 7.090,00 |
| 18.09.2025 | 19,72 | 19,82 | 19,46 | 19,78 | 0,41% | 11.918,00 |
| 17.09.2025 | 19,48 | 19,80 | 19,22 | 19,70 | 1,13% | 18.806,00 |
| 16.09.2025 | 19,54 | 19,82 | 19,34 | 19,48 | -1,52% | 8.435,00 |
| 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 | -1,32% | 15.065,00 |
| 11.09.2025 | 19,44 | 19,72 | 19,40 | 19,66 | 0,10% | 27.166,00 |
| 10.09.2025 | 20,00 | 20,05 | 19,42 | 19,64 | -2,04% | 14.928,00 |
| 09.09.2025 | 20,00 | 20,15 | 19,76 | 20,05 | 0,45% | 12.559,00 |
| 08.09.2025 | 19,80 | 20,20 | 19,80 | 19,96 | 0,30% | 14.456,00 |
| 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 |