Dürr AG
[WKN: 556520 | ISIN: DE0005565204]
Aktienkurse
20,075€ 2,63%
Echtzeit-Aktienkurs Dürr AG
Bid: Ask:

Aktienkurse zur Dürr AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
18.09.2024 19,67 20,06 19,44 20,04 2,45% 74.915,00
17.09.2024 19,58 19,99 19,56 19,56 -0,05% 101.000,00
16.09.2024 19,49 19,69 19,40 19,57 0,72% 48.626,00
13.09.2024 19,40 19,66 18,95 19,43 5,83% 201.348,00
12.09.2024 18,38 18,64 18,24 18,36 1,27% 42.653,00
11.09.2024 17,98 18,50 17,98 18,13 1,28% 88.987,00
10.09.2024 18,20 18,20 17,61 17,90 -1,00% 103.189,00
09.09.2024 17,90 18,15 17,73 18,08 1,29% 136.195,00
06.09.2024 18,96 18,99 17,72 17,85 -6,30% 181.995,00
05.09.2024 18,97 19,30 18,94 19,05 -0,26% 41.959,00
04.09.2024 18,82 19,24 18,82 19,10 0,00% 67.812,00
03.09.2024 19,54 19,76 18,90 19,10 -2,50% 73.296,00
02.09.2024 19,79 19,79 19,29 19,59 -0,81% 59.010,00
30.08.2024 19,53 19,81 19,50 19,75 0,66% 66.921,00
29.08.2024 19,36 19,80 19,36 19,62 1,13% 52.084,00
28.08.2024 19,43 19,56 19,33 19,40 -0,36% 41.321,00
27.08.2024 19,28 19,63 19,26 19,47 0,99% 58.538,00
26.08.2024 19,51 19,51 19,21 19,28 -1,28% 55.190,00
23.08.2024 19,42 19,62 19,29 19,53 0,83% 46.235,00
22.08.2024 19,41 19,64 19,37 19,37 -0,67% 59.181,00
21.08.2024 19,48 19,71 19,48 19,50 0,31% 49.794,00
20.08.2024 19,80 19,80 19,41 19,44 -1,22% 41.295,00
19.08.2024 19,50 19,74 19,40 19,68 1,44% 51.574,00
16.08.2024 19,67 19,77 19,38 19,40 -1,37% 69.421,00
15.08.2024 19,35 19,71 19,33 19,67 2,23% 109.882,00
14.08.2024 19,40 19,53 19,22 19,24 0,16% 48.776,00
13.08.2024 19,45 19,54 18,97 19,21 -0,98% 97.358,00
12.08.2024 19,86 20,10 19,40 19,40 -2,27% 90.255,00
09.08.2024 20,92 21,00 19,71 19,85 -4,75% 292.960,00
08.08.2024 20,60 21,24 20,42 20,84 8,09% 273.302,00
07.08.2024 18,85 19,34 18,76 19,28 2,12% 134.022,00
06.08.2024 19,32 19,47 18,62 18,88 -1,26% 75.584,00
05.08.2024 18,90 19,19 18,58 19,12 -0,47% 139.075,00
02.08.2024 19,60 19,67 19,10 19,21 -2,98% 128.631,00
01.08.2024 20,22 20,38 19,75 19,80 -2,75% 68.365,00
31.07.2024 20,40 20,72 20,22 20,36 -0,10% 69.238,00
30.07.2024 20,10 20,60 20,10 20,38 1,29% 37.247,00
29.07.2024 20,28 20,40 19,94 20,12 -0,20% 57.054,00
26.07.2024 20,14 20,36 20,04 20,16 0,00% 48.817,00
25.07.2024 20,10 20,16 19,67 20,16 -0,40% 83.440,00
24.07.2024 20,46 20,58 20,16 20,24 -2,13% 64.057,00
23.07.2024 21,02 21,10 20,50 20,68 -1,34% 66.649,00
22.07.2024 20,62 21,08 20,62 20,96 1,26% 52.962,00
19.07.2024 20,78 20,90 20,48 20,70 -1,05% 104.398,00
18.07.2024 20,86 21,18 20,70 20,92 0,48% 63.078,00
17.07.2024 20,52 20,96 20,30 20,82 1,26% 114.497,00
16.07.2024 20,56 20,66 19,87 20,56 -0,68% 215.699,00
15.07.2024 21,08 21,08 20,66 20,70 -2,08% 60.264,00
12.07.2024 20,98 21,38 20,56 21,14 0,96% 129.327,00
11.07.2024 20,78 21,12 20,66 20,94 1,45% 86.120,00
10.07.2024 20,58 20,78 20,56 20,64 0,19% 68.109,00
09.07.2024 20,90 20,94 20,60 20,60 -1,81% 92.175,00
08.07.2024 20,28 21,04 20,22 20,98 2,94% 142.958,00
05.07.2024 20,40 20,70 20,24 20,38 -0,20% 83.835,00
04.07.2024 20,54 20,74 20,20 20,42 0,39% 54.883,00
03.07.2024 20,00 20,40 19,98 20,34 2,47% 134.204,00
02.07.2024 19,91 20,14 19,70 19,85 -0,30% 141.920,00
01.07.2024 20,12 20,22 19,85 19,91 0,56% 114.221,00
28.06.2024 20,10 20,10 19,72 19,80 -0,60% 102.908,00
27.06.2024 19,99 20,04 19,86 19,92 -0,50% 98.275,00
26.06.2024 20,34 20,42 19,80 20,02 -0,89% 193.589,00
25.06.2024 20,60 20,60 20,06 20,20 -2,42% 168.501,00
24.06.2024 20,64 20,86 20,50 20,70 0,88% 155.358,00
21.06.2024 20,92 20,94 20,36 20,52 -1,82% 507.427,00
20.06.2024 20,94 21,24 20,88 20,90 -0,14% 59.788,00
19.06.2024 21,55 21,59 20,93 20,93 -2,74% -
18.06.2024 21,84 22,08 21,52 21,52 -0,74% 111.260,00
17.06.2024 21,44 21,80 21,30 21,68 1,12% 85.877,00
14.06.2024 22,20 22,20 21,12 21,44 -3,34% 153.012,00
13.06.2024 22,90 22,92 22,08 22,18 -3,06% 130.989,00
12.06.2024 22,50 23,06 22,02 22,88 1,42% 177.434,00
11.06.2024 23,04 23,14 22,56 22,56 -1,57% 127.507,00
10.06.2024 23,04 23,04 22,72 22,92 -0,78% 78.865,00
07.06.2024 23,22 23,52 23,10 23,10 -0,69% 74.276,00
06.06.2024 23,66 23,94 23,10 23,26 -1,44% 90.710,00
05.06.2024 24,16 24,24 23,54 23,60 -2,16% 145.113,00
04.06.2024 23,50 24,48 23,20 24,12 2,20% 253.129,00
03.06.2024 23,94 24,10 23,50 23,60 0,68% 96.674,00
31.05.2024 23,72 23,72 22,96 23,44 -0,93% 229.212,00
30.05.2024 23,72 23,80 23,40 23,66 -0,42% 93.838,00
29.05.2024 24,36 24,36 23,76 23,76 -2,54% 135.823,00
28.05.2024 24,52 24,52 24,14 24,38 -0,16% 89.776,00
27.05.2024 24,48 24,58 24,32 24,42 0,00% 47.351,00
24.05.2024 23,96 24,48 23,74 24,42 1,24% 146.258,00
23.05.2024 23,96 24,46 23,90 24,12 0,84% 141.927,00
22.05.2024 24,38 24,58 23,76 23,92 -1,56% 142.386,00
21.05.2024 24,40 24,44 24,10 24,30 -0,16% 130.736,00
20.05.2024 24,52 24,98 24,26 24,34 -2,01% 55.865,00
17.05.2024 24,74 24,96 24,40 24,84 0,16% 101.062,00
16.05.2024 24,80 25,14 24,52 24,80 0,24% 157.114,00
15.05.2024 25,84 25,90 24,74 24,74 -3,59% 193.654,00
14.05.2024 25,26 26,52 24,74 25,66 2,72% 269.110,00
13.05.2024 25,38 25,52 24,94 24,98 -0,72% 134.419,00
10.05.2024 25,28 25,52 25,10 25,16 0,24% 98.703,00
09.05.2024 24,90 25,42 24,90 25,10 0,16% 65.001,00
08.05.2024 24,64 25,08 24,62 25,06 1,87% 191.269,00
07.05.2024 23,84 24,80 23,82 24,60 4,33% 153.473,00
06.05.2024 23,74 23,74 23,08 23,58 -0,08% 184.438,00
03.05.2024 23,88 24,24 23,48 23,60 -0,76% 118.483,00
02.05.2024 24,00 24,00 23,40 23,78 -1,33% 121.460,00