22,470€
-1,19%
Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 22,70 | 22,78 | 22,42 | 22,56 | -0,79% | 15.327,00 |
| 18.04.2024 | 22,98 | 23,14 | 22,46 | 22,74 | -1,13% | 11.776,00 |
| 17.04.2024 | 22,84 | 23,26 | 22,76 | 23,00 | 0,00% | 16.229,00 |
| 16.04.2024 | 22,86 | 23,18 | 22,42 | 23,00 | -0,17% | 27.793,00 |
| 15.04.2024 | 22,74 | 23,86 | 22,74 | 23,04 | 1,41% | 25.057,00 |
| 12.04.2024 | 23,18 | 23,50 | 22,72 | 22,72 | -1,05% | 33.955,00 |
| 11.04.2024 | 22,76 | 23,20 | 22,50 | 22,96 | 0,35% | 22.297,00 |
| 10.04.2024 | 21,98 | 23,10 | 21,84 | 22,88 | 4,86% | 30.801,00 |
| 09.04.2024 | 21,98 | 22,00 | 21,62 | 21,82 | -0,27% | 13.146,00 |
| 08.04.2024 | 21,82 | 22,08 | 21,68 | 21,88 | 1,11% | 9.490,00 |
| 05.04.2024 | 21,12 | 21,80 | 20,92 | 21,64 | 1,98% | 22.187,00 |
| 04.04.2024 | 21,56 | 21,60 | 21,16 | 21,22 | -1,67% | 13.527,00 |
| 03.04.2024 | 21,36 | 21,60 | 20,74 | 21,58 | 1,31% | 14.281,00 |
| 02.04.2024 | 21,40 | 21,90 | 21,24 | 21,30 | -0,09% | 14.571,00 |
| 28.03.2024 | 21,36 | 21,60 | 21,12 | 21,32 | -1,02% | 15.069,00 |
| 27.03.2024 | 21,14 | 21,54 | 21,12 | 21,54 | 1,99% | 8.505,00 |
| 26.03.2024 | 20,94 | 21,50 | 20,76 | 21,12 | 0,96% | 12.144,00 |
| 25.03.2024 | 20,78 | 20,94 | 20,46 | 20,92 | -0,19% | 13.438,00 |
| 22.03.2024 | 20,42 | 21,02 | 20,42 | 20,96 | 1,55% | 12.502,00 |
| 21.03.2024 | 20,72 | 20,84 | 20,40 | 20,64 | -0,10% | 28.604,00 |
| 20.03.2024 | 20,48 | 20,74 | 20,22 | 20,66 | 0,68% | 11.246,00 |
| 19.03.2024 | 20,48 | 20,62 | 20,26 | 20,52 | -0,29% | 18.562,00 |
| 18.03.2024 | 20,86 | 21,00 | 20,32 | 20,58 | -2,09% | 15.143,00 |
| 15.03.2024 | 21,14 | 21,26 | 20,92 | 21,02 | -0,47% | 16.887,00 |
| 14.03.2024 | 21,52 | 21,82 | 21,12 | 21,12 | -1,86% | 21.533,00 |
| 13.03.2024 | 21,86 | 21,86 | 21,52 | 21,52 | -0,83% | 14.832,00 |
| 12.03.2024 | 21,46 | 21,86 | 21,40 | 21,70 | 0,65% | 11.791,00 |
| 11.03.2024 | 21,40 | 21,64 | 21,16 | 21,56 | 1,32% | 29.739,00 |
| 08.03.2024 | 21,48 | 21,54 | 21,28 | 21,28 | -1,02% | 13.997,00 |
| 07.03.2024 | 21,28 | 21,50 | 20,94 | 21,50 | 1,61% | 12.700,00 |
| 06.03.2024 | 21,08 | 21,48 | 20,86 | 21,16 | 1,24% | 15.571,00 |
| 05.03.2024 | 20,88 | 21,04 | 20,60 | 20,90 | 0,58% | 15.301,00 |
| 04.03.2024 | 20,88 | 20,94 | 20,60 | 20,78 | -0,38% | 10.280,00 |
| 01.03.2024 | 20,62 | 20,86 | 20,48 | 20,86 | 1,66% | 15.878,00 |
| 29.02.2024 | 20,64 | 20,66 | 20,18 | 20,52 | 0,10% | 16.480,00 |
| 28.02.2024 | 20,78 | 21,30 | 20,34 | 20,50 | -1,25% | 34.349,00 |
| 27.02.2024 | 20,20 | 21,06 | 19,93 | 20,76 | 3,18% | 57.412,00 |
| 26.02.2024 | 20,08 | 20,20 | 19,65 | 20,12 | 1,36% | 13.790,00 |
| 23.02.2024 | 20,38 | 20,38 | 19,80 | 19,85 | -2,70% | 18.713,00 |
| 22.02.2024 | 20,34 | 20,64 | 20,16 | 20,40 | 1,49% | 9.612,00 |
| 21.02.2024 | 19,91 | 20,24 | 19,81 | 20,10 | 1,11% | 6.598,00 |
| 20.02.2024 | 20,20 | 20,20 | 19,81 | 19,88 | -1,88% | 16.538,00 |
| 19.02.2024 | 20,36 | 20,38 | 20,06 | 20,26 | -0,49% | 12.688,00 |
| 16.02.2024 | 20,18 | 20,60 | 20,16 | 20,36 | 2,00% | 13.609,00 |
| 15.02.2024 | 20,02 | 20,34 | 19,93 | 19,96 | -0,30% | 18.236,00 |
| 14.02.2024 | 19,81 | 20,02 | 19,75 | 20,02 | 0,30% | 19.750,00 |
| 13.02.2024 | 20,34 | 20,34 | 19,75 | 19,96 | -2,06% | 27.220,00 |
| 12.02.2024 | 20,34 | 20,46 | 20,18 | 20,38 | -0,39% | 11.757,00 |
| 09.02.2024 | 20,66 | 20,86 | 20,20 | 20,46 | -1,06% | 11.038,00 |
| 08.02.2024 | 20,16 | 20,82 | 20,16 | 20,68 | 2,48% | 12.869,00 |
| 07.02.2024 | 20,56 | 21,00 | 20,16 | 20,18 | -2,42% | 17.971,00 |
| 06.02.2024 | 20,32 | 20,68 | 20,22 | 20,68 | 1,27% | 21.097,00 |
| 05.02.2024 | 21,34 | 21,38 | 20,22 | 20,42 | -4,67% | 35.695,00 |
| 02.02.2024 | 21,34 | 21,84 | 21,34 | 21,42 | 0,75% | 13.455,00 |
| 01.02.2024 | 21,08 | 21,46 | 21,00 | 21,26 | 1,05% | 8.599,00 |
| 31.01.2024 | 21,58 | 21,68 | 21,02 | 21,04 | -2,50% | 12.407,00 |
| 30.01.2024 | 21,86 | 22,04 | 21,58 | 21,58 | -1,28% | 4.779,00 |
| 29.01.2024 | 22,00 | 22,06 | 21,72 | 21,86 | -2,06% | 12.047,00 |
| 26.01.2024 | 22,06 | 22,34 | 21,94 | 22,32 | 0,18% | 9.214,00 |
| 25.01.2024 | 22,56 | 22,56 | 22,08 | 22,28 | -1,33% | 11.091,00 |
| 24.01.2024 | 22,20 | 22,80 | 21,78 | 22,58 | 3,11% | 41.657,00 |
| 23.01.2024 | 21,12 | 21,90 | 21,12 | 21,90 | 3,89% | 18.070,00 |
| 22.01.2024 | 20,84 | 21,22 | 20,72 | 21,08 | 1,05% | 15.976,00 |
| 19.01.2024 | 20,74 | 21,24 | 20,54 | 20,86 | 1,86% | 19.296,00 |
| 18.01.2024 | 20,72 | 20,94 | 20,40 | 20,48 | 0,00% | 10.534,00 |
| 17.01.2024 | 20,28 | 20,66 | 20,08 | 20,48 | 0,10% | 22.323,00 |
| 16.01.2024 | 20,60 | 20,74 | 20,30 | 20,46 | -0,87% | 11.624,00 |
| 15.01.2024 | 21,28 | 21,28 | 20,64 | 20,64 | -2,37% | 7.949,00 |
| 12.01.2024 | 21,04 | 21,28 | 21,02 | 21,14 | 1,83% | 7.020,00 |
| 11.01.2024 | 21,34 | 21,24 | 20,64 | 20,76 | -0,57% | 11.031,00 |
| 10.01.2024 | 21,34 | 21,34 | 20,84 | 20,88 | -2,34% | 13.033,00 |
| 09.01.2024 | 21,38 | 21,46 | 21,14 | 21,38 | 0,00% | 10.589,00 |
| 08.01.2024 | 21,26 | 21,52 | 20,60 | 21,38 | 1,04% | 12.201,00 |
| 05.01.2024 | 20,22 | 21,18 | 20,22 | 21,16 | 4,24% | 25.890,00 |
| 04.01.2024 | 20,16 | 20,60 | 20,06 | 20,30 | 0,00% | 17.165,00 |
| 03.01.2024 | 21,48 | 21,48 | 20,04 | 20,30 | -4,78% | 31.151,00 |
| 02.01.2024 | 21,50 | 21,82 | 21,26 | 21,32 | -0,47% | 22.870,00 |
| 29.12.2023 | 21,32 | 21,56 | 21,24 | 21,42 | 0,19% | 9.449,00 |
| 28.12.2023 | 21,32 | 21,40 | 21,16 | 21,38 | 0,47% | 14.471,00 |
| 27.12.2023 | 21,26 | 21,54 | 21,12 | 21,28 | 0,57% | 25.482,00 |
| 22.12.2023 | 21,28 | 21,36 | 21,10 | 21,16 | -0,75% | 16.197,00 |
| 21.12.2023 | 21,20 | 21,32 | 20,96 | 21,32 | 1,43% | 10.036,00 |
| 20.12.2023 | 21,34 | 21,44 | 21,02 | 21,02 | -0,94% | 20.302,00 |
| 19.12.2023 | 21,00 | 21,38 | 20,78 | 21,22 | 2,91% | 45.441,00 |
| 18.12.2023 | 20,86 | 20,86 | 20,36 | 20,62 | -0,87% | 15.226,00 |
| 15.12.2023 | 20,58 | 21,04 | 20,52 | 20,80 | 0,97% | 34.892,00 |
| 14.12.2023 | 20,32 | 20,92 | 20,32 | 20,60 | 1,28% | 31.110,00 |
| 13.12.2023 | 20,46 | 20,58 | 20,02 | 20,34 | -0,20% | 16.700,00 |
| 12.12.2023 | 20,84 | 20,90 | 20,36 | 20,38 | -1,36% | 24.285,00 |
| 11.12.2023 | 20,74 | 20,84 | 20,34 | 20,66 | 0,19% | 25.242,00 |
| 08.12.2023 | 20,16 | 20,70 | 20,16 | 20,62 | 2,28% | 30.078,00 |
| 07.12.2023 | 20,10 | 20,44 | 19,85 | 20,16 | -0,79% | 23.908,00 |
| 06.12.2023 | 20,40 | 20,40 | 19,87 | 20,32 | 0,59% | 47.507,00 |
| 05.12.2023 | 20,18 | 20,38 | 20,14 | 20,20 | -0,10% | 17.158,00 |
| 04.12.2023 | 20,56 | 20,60 | 20,04 | 20,22 | -1,08% | 27.502,00 |
| 01.12.2023 | 20,20 | 20,52 | 20,16 | 20,44 | 0,39% | 17.015,00 |
| 30.11.2023 | 20,46 | 20,50 | 20,06 | 20,36 | -0,59% | 17.328,00 |
| 29.11.2023 | 20,20 | 20,50 | 20,04 | 20,48 | 2,97% | 18.748,00 |
| 28.11.2023 | 20,14 | 20,14 | 19,61 | 19,89 | -1,34% | 39.007,00 |
| 27.11.2023 | 20,54 | 20,54 | 20,02 | 20,16 | -1,95% | 14.680,00 |