24,730€
0,12%
Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |