22,825€
0,11%
Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 22,93 | 23,10 | 22,65 | 23,00 | 0,88% | - |
| 29.05.2025 | 22,70 | 23,00 | 22,60 | 22,80 | 2,47% | 100.160,00 |
| 28.05.2025 | 21,75 | 22,35 | 21,75 | 22,25 | 2,06% | 77.422,00 |
| 27.05.2025 | 21,75 | 21,90 | 21,50 | 21,80 | 0,00% | 46.187,00 |
| 26.05.2025 | 21,90 | 22,05 | 21,70 | 21,80 | 1,16% | 58.324,00 |
| 23.05.2025 | 22,10 | 22,35 | 21,20 | 21,55 | -2,49% | 183.610,00 |
| 22.05.2025 | 22,60 | 22,60 | 21,90 | 22,10 | -3,07% | 84.370,00 |
| 21.05.2025 | 22,80 | 23,00 | 22,60 | 22,80 | -0,65% | 145.851,00 |
| 20.05.2025 | 22,60 | 23,15 | 22,55 | 22,95 | 1,55% | 116.127,00 |
| 19.05.2025 | 22,90 | 23,00 | 22,25 | 22,60 | -1,74% | 158.010,00 |
| 16.05.2025 | 23,00 | 23,10 | 22,70 | 23,00 | 0,00% | 107.885,00 |
| 15.05.2025 | 22,95 | 23,10 | 22,75 | 23,00 | -0,22% | 85.045,00 |
| 14.05.2025 | 23,40 | 23,45 | 22,80 | 23,05 | -1,28% | 114.739,00 |
| 13.05.2025 | 22,40 | 23,95 | 21,55 | 23,35 | 5,42% | 198.836,00 |
| 12.05.2025 | 22,00 | 22,90 | 22,00 | 22,15 | 2,07% | 135.706,00 |
| 09.05.2025 | 21,55 | 21,90 | 21,55 | 21,70 | 1,88% | 50.592,00 |
| 08.05.2025 | 21,25 | 21,90 | 21,25 | 21,30 | 0,95% | 91.229,00 |
| 07.05.2025 | 21,40 | 21,40 | 21,00 | 21,10 | -0,94% | 47.863,00 |
| 06.05.2025 | 21,35 | 21,40 | 20,50 | 21,30 | 0,00% | 100.340,00 |
| 05.05.2025 | 21,65 | 21,65 | 21,15 | 21,30 | -1,16% | 57.533,00 |
| 02.05.2025 | 21,00 | 21,55 | 20,85 | 21,55 | 3,86% | 88.442,00 |
| 30.04.2025 | 20,60 | 20,90 | 20,55 | 20,75 | 1,22% | 37.593,00 |
| 29.04.2025 | 20,65 | 20,85 | 20,45 | 20,50 | -0,24% | 46.572,00 |
| 28.04.2025 | 20,50 | 20,70 | 20,25 | 20,55 | 0,24% | 63.741,00 |
| 25.04.2025 | 20,30 | 20,50 | 20,05 | 20,50 | 1,49% | 79.521,00 |
| 24.04.2025 | 19,80 | 20,20 | 19,60 | 20,20 | 1,30% | 66.776,00 |
| 23.04.2025 | 19,96 | 20,35 | 19,54 | 19,94 | 3,75% | 83.222,00 |
| 22.04.2025 | 19,26 | 19,30 | 18,82 | 19,22 | -0,10% | 64.744,00 |
| 17.04.2025 | 19,24 | 19,58 | 18,94 | 19,24 | -0,21% | 68.517,00 |
| 16.04.2025 | 19,52 | 19,52 | 19,02 | 19,28 | -2,72% | 78.526,00 |
| 15.04.2025 | 19,38 | 20,00 | 19,34 | 19,82 | 3,44% | 139.366,00 |
| 14.04.2025 | 19,40 | 19,44 | 18,84 | 19,16 | 1,91% | 106.746,00 |
| 11.04.2025 | 18,88 | 18,96 | 18,04 | 18,80 | 1,29% | 83.078,00 |
| 10.04.2025 | 19,98 | 19,98 | 18,56 | 18,56 | 5,22% | 190.406,00 |
| 09.04.2025 | 17,82 | 18,00 | 17,32 | 17,64 | -5,26% | 121.584,00 |
| 08.04.2025 | 19,00 | 19,06 | 18,44 | 18,62 | 1,09% | 125.173,00 |
| 07.04.2025 | 17,92 | 19,36 | 17,56 | 18,42 | -3,91% | 220.900,00 |
| 04.04.2025 | 21,04 | 21,04 | 18,78 | 19,17 | -9,23% | 425.310,00 |
| 03.04.2025 | 21,50 | 22,04 | 21,12 | 21,12 | -5,46% | 199.251,00 |
| 02.04.2025 | 22,90 | 22,94 | 22,00 | 22,34 | -2,45% | 109.515,00 |
| 01.04.2025 | 23,26 | 23,28 | 22,86 | 22,90 | -1,04% | 63.110,00 |
| 31.03.2025 | 23,40 | 23,40 | 22,96 | 23,14 | -2,28% | 110.693,00 |
| 28.03.2025 | 23,74 | 23,92 | 23,36 | 23,68 | -1,42% | 116.481,00 |
| 27.03.2025 | 24,28 | 24,38 | 23,76 | 24,02 | -1,80% | 129.812,00 |
| 26.03.2025 | 24,88 | 24,88 | 24,38 | 24,46 | -1,37% | 93.079,00 |
| 25.03.2025 | 24,60 | 25,06 | 24,32 | 24,80 | 0,65% | 48.688,00 |
| 24.03.2025 | 25,24 | 25,24 | 24,48 | 24,64 | -1,44% | 75.161,00 |
| 21.03.2025 | 24,88 | 25,16 | 24,52 | 25,00 | -0,95% | 140.971,00 |
| 20.03.2025 | 25,80 | 25,80 | 24,74 | 25,24 | -1,79% | 108.968,00 |
| 19.03.2025 | 25,26 | 25,82 | 25,24 | 25,70 | 1,02% | 72.058,00 |
| 18.03.2025 | 25,10 | 25,44 | 24,86 | 25,44 | 2,25% | 114.616,00 |
| 17.03.2025 | 24,52 | 24,88 | 24,30 | 24,88 | 2,05% | 103.322,00 |
| 14.03.2025 | 23,62 | 24,52 | 23,24 | 24,38 | 3,39% | 99.747,00 |
| 13.03.2025 | 23,64 | 23,76 | 23,40 | 23,58 | -1,09% | 112.124,00 |
| 12.03.2025 | 24,20 | 24,28 | 23,48 | 23,84 | -1,08% | 104.256,00 |
| 11.03.2025 | 24,40 | 24,50 | 23,82 | 24,10 | -1,07% | 100.219,00 |
| 10.03.2025 | 25,50 | 25,50 | 24,00 | 24,36 | -3,87% | 156.933,00 |
| 07.03.2025 | 25,08 | 25,92 | 24,98 | 25,34 | 0,16% | 175.439,00 |
| 06.03.2025 | 26,50 | 26,68 | 23,84 | 25,30 | -4,02% | 408.243,00 |
| 05.03.2025 | 25,76 | 26,54 | 25,58 | 26,36 | 6,20% | 230.610,00 |
| 04.03.2025 | 25,30 | 25,58 | 24,70 | 24,82 | -2,97% | 86.186,00 |
| 03.03.2025 | 25,30 | 26,32 | 25,30 | 25,58 | 1,43% | 117.315,00 |
| 28.02.2025 | 25,04 | 25,24 | 24,84 | 25,22 | -0,32% | 118.628,00 |
| 27.02.2025 | 25,10 | 25,42 | 24,96 | 25,30 | -0,71% | 60.153,00 |
| 26.02.2025 | 25,22 | 25,68 | 24,96 | 25,48 | 2,82% | 69.299,00 |
| 25.02.2025 | 25,10 | 25,26 | 24,74 | 24,78 | -2,75% | 111.324,00 |
| 24.02.2025 | 25,40 | 25,60 | 25,10 | 25,48 | 2,33% | 95.868,00 |
| 21.02.2025 | 24,90 | 25,38 | 24,88 | 24,90 | 0,81% | 89.246,00 |
| 20.02.2025 | 25,12 | 25,52 | 24,70 | 24,70 | -0,96% | 73.553,00 |
| 19.02.2025 | 25,60 | 25,82 | 24,86 | 24,94 | -2,27% | 81.289,00 |
| 18.02.2025 | 25,40 | 25,66 | 25,20 | 25,52 | 0,71% | 67.397,00 |
| 17.02.2025 | 25,38 | 25,58 | 25,18 | 25,34 | 0,32% | 59.644,00 |
| 14.02.2025 | 25,16 | 25,56 | 25,12 | 25,26 | 0,64% | 170.595,00 |
| 13.02.2025 | 24,84 | 25,16 | 24,24 | 25,10 | 2,37% | 109.781,00 |
| 12.02.2025 | 24,46 | 24,96 | 24,44 | 24,52 | 0,16% | 59.932,00 |
| 11.02.2025 | 24,12 | 24,48 | 23,92 | 24,48 | 1,75% | 91.082,00 |
| 10.02.2025 | 23,38 | 24,12 | 23,32 | 24,06 | 3,26% | 83.682,00 |
| 07.02.2025 | 23,10 | 23,60 | 23,10 | 23,30 | 1,30% | 81.515,00 |
| 06.02.2025 | 22,82 | 23,04 | 22,76 | 23,00 | 0,79% | 33.821,00 |
| 05.02.2025 | 22,46 | 22,82 | 22,16 | 22,82 | 0,80% | 78.499,00 |
| 04.02.2025 | 23,14 | 23,14 | 22,36 | 22,64 | -1,65% | 64.844,00 |
| 03.02.2025 | 23,24 | 23,44 | 22,86 | 23,02 | -3,68% | 99.077,00 |
| 31.01.2025 | 23,98 | 23,98 | 23,52 | 23,90 | 0,25% | 65.514,00 |
| 30.01.2025 | 23,62 | 24,28 | 23,62 | 23,84 | 0,68% | 91.304,00 |
| 29.01.2025 | 23,62 | 23,82 | 23,60 | 23,68 | 0,34% | 40.071,00 |
| 28.01.2025 | 23,60 | 23,78 | 23,50 | 23,60 | 0,08% | 46.260,00 |
| 27.01.2025 | 23,26 | 23,74 | 23,12 | 23,58 | 0,08% | 62.425,00 |
| 24.01.2025 | 22,96 | 23,56 | 22,90 | 23,56 | 3,33% | 73.529,00 |
| 23.01.2025 | 22,86 | 23,14 | 22,78 | 22,80 | -0,18% | 50.696,00 |
| 22.01.2025 | 22,94 | 23,08 | 22,68 | 22,84 | 0,18% | 51.871,00 |
| 21.01.2025 | 22,62 | 22,90 | 22,62 | 22,80 | 0,35% | 37.086,00 |
| 20.01.2025 | 22,38 | 23,00 | 22,38 | 22,72 | 1,79% | 90.513,00 |
| 17.01.2025 | 21,84 | 22,44 | 21,78 | 22,32 | 2,76% | 120.576,00 |
| 16.01.2025 | 22,02 | 22,24 | 21,48 | 21,72 | -1,81% | 65.069,00 |
| 15.01.2025 | 21,88 | 22,24 | 21,88 | 22,12 | 1,84% | 76.068,00 |
| 14.01.2025 | 21,76 | 21,98 | 21,66 | 21,72 | 0,37% | 72.286,00 |
| 13.01.2025 | 21,50 | 21,72 | 21,34 | 21,64 | 0,46% | 59.258,00 |
| 10.01.2025 | 21,70 | 22,00 | 21,54 | 21,54 | -0,74% | 44.214,00 |
| 09.01.2025 | 21,72 | 21,72 | 21,30 | 21,70 | -0,37% | 63.383,00 |
| 08.01.2025 | 22,02 | 22,20 | 21,68 | 21,78 | -1,18% | 61.590,00 |