Dürr AG
[WKN: 556520 | ISIN: DE0005565204]
Aktienkurse
22,320€ 2,76%
Echtzeit-Aktienkurs Dürr AG
Bid: Ask:

Aktienkurse zur Dürr AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
07.01.2025 22,24 22,50 21,96 22,04 -0,99% 55.016,00
06.01.2025 21,76 22,60 21,66 22,26 3,06% 72.595,00
03.01.2025 21,52 21,94 21,50 21,60 0,00% 51.676,00
02.01.2025 21,52 21,80 21,52 21,60 0,75% 65.274,00
30.12.2024 21,24 21,50 21,08 21,44 0,28% 24.127,00
27.12.2024 21,10 21,44 21,10 21,38 1,42% 41.651,00
23.12.2024 21,16 21,16 20,66 21,08 0,29% 54.088,00
20.12.2024 20,80 21,02 20,38 21,02 0,29% 315.095,00
19.12.2024 21,26 21,28 20,90 20,96 -2,78% 108.265,00
18.12.2024 21,76 21,86 21,50 21,56 -0,65% 106.070,00
17.12.2024 22,04 22,10 21,70 21,70 -1,54% 55.254,00
16.12.2024 22,60 22,60 22,04 22,04 -2,74% 89.365,00
13.12.2024 23,00 23,24 22,66 22,66 -1,48% 103.400,00
12.12.2024 24,00 24,00 22,90 23,00 -3,77% 102.740,00
11.12.2024 23,78 24,24 23,78 23,90 0,00% 114.552,00
10.12.2024 23,52 24,20 23,46 23,90 0,93% 112.212,00
09.12.2024 23,48 23,82 23,20 23,68 1,37% 104.938,00
06.12.2024 23,30 23,68 23,18 23,36 0,26% 80.897,00
05.12.2024 22,52 23,54 22,50 23,30 3,10% 122.463,00
04.12.2024 21,90 22,64 21,78 22,60 3,57% 82.177,00
03.12.2024 21,98 22,24 21,82 21,82 -1,09% 71.398,00
02.12.2024 21,92 22,14 21,70 22,06 0,91% 70.209,00
29.11.2024 21,80 21,92 21,66 21,86 0,28% 42.441,00
28.11.2024 21,76 22,08 21,74 21,80 0,74% 38.637,00
27.11.2024 21,96 21,96 21,40 21,64 -0,09% 68.212,00
26.11.2024 22,06 22,14 21,54 21,66 -2,43% 74.875,00
25.11.2024 22,06 22,40 21,58 22,20 1,37% 138.990,00
22.11.2024 21,54 22,04 21,54 21,90 0,92% 61.197,00
21.11.2024 21,78 21,94 21,52 21,70 -0,09% -
20.11.2024 21,88 22,20 21,60 21,72 -0,18% 52.994,00
19.11.2024 22,50 22,60 21,14 21,76 -3,55% 82.323,00
18.11.2024 22,52 22,68 22,22 22,56 0,89% 106.779,00
15.11.2024 22,32 22,64 22,16 22,36 -0,36% 63.335,00
14.11.2024 22,28 22,60 22,08 22,44 0,99% 67.458,00
13.11.2024 22,10 22,58 22,10 22,22 0,27% 90.151,00
12.11.2024 21,98 22,58 21,98 22,16 0,09% 113.838,00
11.11.2024 21,64 22,52 21,64 22,14 2,98% 120.922,00
08.11.2024 22,22 22,22 20,92 21,50 -3,07% 165.666,00
07.11.2024 21,22 22,96 21,16 22,18 5,12% 241.015,00
06.11.2024 21,20 21,42 20,82 21,10 -0,19% 60.880,00
05.11.2024 20,98 21,26 20,92 21,14 0,09% 46.215,00
04.11.2024 21,28 21,48 20,68 21,12 -1,22% 66.871,00
01.11.2024 21,38 21,40 20,96 21,38 0,28% 42.224,00
31.10.2024 21,00 21,56 21,00 21,32 0,66% 73.299,00
30.10.2024 20,92 21,46 20,90 21,18 0,19% 85.182,00
29.10.2024 21,48 21,50 21,10 21,14 -1,03% 56.562,00
28.10.2024 21,04 21,54 21,00 21,36 1,62% 72.526,00
25.10.2024 20,86 21,22 20,80 21,02 0,57% 38.084,00
24.10.2024 20,82 21,32 20,72 20,90 0,48% 57.421,00
23.10.2024 21,06 21,24 20,76 20,80 -1,61% 49.655,00
22.10.2024 21,00 21,14 20,54 21,14 0,28% 106.373,00
21.10.2024 21,32 21,76 20,92 21,08 -1,50% 61.191,00
18.10.2024 21,02 21,92 21,02 21,40 1,71% 103.261,00
17.10.2024 21,50 21,60 20,80 21,04 -2,14% 76.413,00
16.10.2024 21,64 21,64 21,26 21,50 0,09% 52.055,00
15.10.2024 21,59 21,62 21,20 21,48 -0,19% -
14.10.2024 21,62 21,76 21,30 21,52 -0,28% 48.146,00
11.10.2024 21,70 22,02 21,54 21,58 -0,55% 47.406,00
10.10.2024 22,28 22,28 21,70 21,70 -2,52% 63.489,00
09.10.2024 22,74 22,82 21,76 22,26 -2,37% 83.557,00
08.10.2024 22,66 23,00 22,60 22,80 -1,38% 93.522,00
07.10.2024 22,76 23,24 22,70 23,12 2,30% 95.233,00
04.10.2024 22,12 22,72 22,02 22,60 1,99% 129.147,00
03.10.2024 22,10 22,24 21,80 22,16 0,09% 56.913,00
02.10.2024 22,10 22,28 21,88 22,14 -0,09% 53.470,00
01.10.2024 22,12 22,26 21,76 22,16 0,45% 82.375,00
30.09.2024 22,22 22,26 21,68 22,06 -0,81% 71.126,00
27.09.2024 21,46 22,30 21,46 22,24 3,44% 192.033,00
26.09.2024 20,06 21,50 20,06 21,50 8,15% 183.738,00
25.09.2024 19,85 20,04 19,81 19,88 -0,30% 83.843,00
24.09.2024 20,24 20,40 19,91 19,94 -0,40% 63.115,00
23.09.2024 20,18 20,24 19,85 20,02 -0,40% 50.499,00
20.09.2024 20,40 20,50 20,02 20,10 -2,24% 228.273,00
19.09.2024 20,18 20,76 20,18 20,56 2,59% 124.783,00
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