22,775€
0,33%
Echtzeit-Aktienkurs DUERR AG O.N.
Bid:
Ask:
Aktienkurse zur DUERR AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 22,80 | 23,00 | 22,45 | 22,60 | -0,44% | 5.881,00 |
| 28.01.2026 | 22,93 | 23,33 | 22,58 | 22,70 | -1,52% | - |
| 27.01.2026 | 23,50 | 23,55 | 22,80 | 23,05 | -1,71% | 5.442,00 |
| 26.01.2026 | 22,60 | 23,45 | 22,45 | 23,45 | 3,53% | 8.160,00 |
| 23.01.2026 | 23,45 | 23,45 | 22,60 | 22,65 | -1,95% | 7.596,00 |
| 22.01.2026 | 22,90 | 23,50 | 22,85 | 23,10 | 0,87% | 11.935,00 |
| 21.01.2026 | 21,85 | 22,95 | 21,85 | 22,90 | 4,81% | 13.169,00 |
| 20.01.2026 | 22,55 | 22,65 | 21,85 | 21,85 | -3,74% | 31.398,00 |
| 19.01.2026 | 23,25 | 23,25 | 22,40 | 22,70 | -4,62% | 35.287,00 |
| 16.01.2026 | 23,40 | 23,80 | 23,20 | 23,80 | 1,71% | 113.839,00 |
| 15.01.2026 | 23,55 | 23,80 | 23,25 | 23,40 | -0,64% | 92.646,00 |
| 14.01.2026 | 23,05 | 23,55 | 22,90 | 23,55 | 1,95% | 63.358,00 |
| 13.01.2026 | 23,40 | 23,40 | 22,65 | 23,10 | -0,86% | 137.599,00 |
| 12.01.2026 | 23,75 | 23,85 | 23,30 | 23,30 | -1,69% | 56.975,00 |
| 09.01.2026 | 23,40 | 23,85 | 23,25 | 23,70 | 1,94% | 60.183,00 |
| 08.01.2026 | 23,50 | 23,60 | 23,15 | 23,25 | -1,27% | 47.784,00 |
| 07.01.2026 | 23,50 | 23,65 | 23,20 | 23,55 | 0,86% | 101.763,00 |
| 06.01.2026 | 23,00 | 23,75 | 22,95 | 23,35 | 2,41% | 94.832,00 |
| 05.01.2026 | 22,90 | 23,05 | 22,25 | 22,80 | 0,00% | 103.465,00 |
| 02.01.2026 | 22,40 | 22,80 | 22,25 | 22,80 | 1,11% | 57.580,00 |
| 30.12.2025 | 22,30 | 22,55 | 22,20 | 22,55 | 1,35% | 34.071,00 |
| 29.12.2025 | 22,20 | 22,45 | 22,15 | 22,25 | -0,89% | 61.085,00 |
| 23.12.2025 | 22,35 | 22,55 | 21,95 | 22,45 | 0,22% | 87.365,00 |
| 22.12.2025 | 21,00 | 22,45 | 20,80 | 22,40 | 7,18% | 206.090,00 |
| 19.12.2025 | 20,75 | 20,95 | 20,55 | 20,90 | 0,48% | 201.369,00 |
| 18.12.2025 | 20,85 | 20,90 | 20,60 | 20,80 | 0,00% | 81.688,00 |
| 17.12.2025 | 21,30 | 21,40 | 20,70 | 20,80 | -1,42% | 79.808,00 |
| 16.12.2025 | 21,25 | 21,60 | 21,00 | 21,10 | -1,40% | 69.310,00 |
| 15.12.2025 | 21,15 | 21,45 | 21,15 | 21,40 | 1,18% | 85.003,00 |
| 12.12.2025 | 21,30 | 21,55 | 21,10 | 21,15 | 0,24% | 94.049,00 |
| 11.12.2025 | 20,80 | 21,20 | 20,75 | 21,10 | 1,20% | 70.659,00 |
| 10.12.2025 | 21,45 | 21,50 | 20,80 | 20,85 | -2,80% | 139.826,00 |
| 09.12.2025 | 20,80 | 21,45 | 20,80 | 21,45 | 2,63% | 181.030,00 |
| 08.12.2025 | 20,45 | 20,90 | 20,30 | 20,90 | 2,20% | 132.871,00 |
| 05.12.2025 | 20,00 | 20,45 | 19,86 | 20,45 | 2,35% | 103.386,00 |
| 04.12.2025 | 19,74 | 20,35 | 19,56 | 19,98 | 3,95% | 169.556,00 |
| 03.12.2025 | 19,34 | 19,60 | 19,04 | 19,22 | 0,31% | 69.942,00 |
| 02.12.2025 | 19,46 | 19,46 | 19,10 | 19,16 | -0,73% | 26.019,00 |
| 01.12.2025 | 19,34 | 19,38 | 18,96 | 19,30 | -0,92% | 127.077,00 |
| 28.11.2025 | 19,36 | 19,54 | 19,20 | 19,48 | 1,35% | 96.305,00 |
| 27.11.2025 | 18,90 | 19,42 | 18,90 | 19,22 | 0,73% | 77.191,00 |
| 26.11.2025 | 19,04 | 19,16 | 18,78 | 19,08 | 0,85% | 89.969,00 |
| 25.11.2025 | 18,54 | 18,94 | 18,40 | 18,92 | 1,07% | 169.749,00 |
| 24.11.2025 | 18,76 | 19,00 | 18,56 | 18,72 | 0,43% | 161.796,00 |
| 21.11.2025 | 18,38 | 18,64 | 18,22 | 18,64 | -0,21% | 157.176,00 |
| 20.11.2025 | 19,10 | 19,10 | 18,66 | 18,68 | -1,48% | 114.880,00 |
| 19.11.2025 | 19,12 | 19,30 | 18,84 | 18,96 | -1,56% | 134.015,00 |
| 18.11.2025 | 19,26 | 19,38 | 19,12 | 19,26 | -1,93% | 115.087,00 |
| 17.11.2025 | 20,30 | 20,45 | 19,60 | 19,64 | -3,73% | 95.813,00 |
| 14.11.2025 | 20,85 | 20,85 | 19,60 | 20,40 | -3,09% | 116.306,00 |
| 13.11.2025 | 20,40 | 21,70 | 20,35 | 21,05 | 4,21% | 223.070,00 |
| 12.11.2025 | 20,00 | 20,20 | 19,74 | 20,20 | 1,71% | 93.580,00 |
| 11.11.2025 | 19,52 | 19,86 | 19,44 | 19,86 | 1,12% | 62.777,00 |
| 10.11.2025 | 19,64 | 19,86 | 19,48 | 19,64 | 1,97% | 82.191,00 |
| 07.11.2025 | 19,52 | 19,64 | 19,22 | 19,26 | -0,52% | 71.145,00 |
| 06.11.2025 | 19,78 | 19,78 | 19,30 | 19,36 | -1,93% | 49.068,00 |
| 05.11.2025 | 19,44 | 19,74 | 19,20 | 19,74 | 0,30% | 117.388,00 |
| 04.11.2025 | 19,80 | 19,82 | 19,50 | 19,68 | -2,09% | 85.966,00 |
| 03.11.2025 | 20,10 | 20,70 | 20,10 | 20,10 | -0,50% | 110.878,00 |
| 31.10.2025 | 19,94 | 20,35 | 19,94 | 20,20 | 0,75% | 113.790,00 |
| 30.10.2025 | 20,20 | 20,20 | 19,90 | 20,05 | -0,74% | 107.925,00 |
| 29.10.2025 | 20,30 | 20,45 | 20,10 | 20,20 | -0,74% | 74.035,00 |
| 28.10.2025 | 20,20 | 20,40 | 20,00 | 20,35 | -0,25% | 56.426,00 |
| 27.10.2025 | 20,65 | 20,85 | 20,40 | 20,40 | -1,69% | 58.893,00 |
| 25.10.2025 | 20,60 | 20,75 | 20,45 | 20,75 | 0,24% | 63.002,00 |
| 23.10.2025 | 20,50 | 20,85 | 20,45 | 20,70 | 1,22% | 86.632,00 |
| 22.10.2025 | 20,25 | 20,50 | 20,05 | 20,45 | 0,99% | 184.998,00 |
| 21.10.2025 | 20,15 | 20,35 | 19,96 | 20,25 | 1,00% | 61.456,00 |
| 20.10.2025 | 19,84 | 20,20 | 19,52 | 20,05 | 4,10% | 94.311,00 |
| 17.10.2025 | 19,12 | 19,42 | 18,84 | 19,26 | -0,62% | 74.446,00 |
| 16.10.2025 | 19,32 | 19,44 | 19,14 | 19,38 | 0,83% | 93.395,00 |
| 15.10.2025 | 19,52 | 19,68 | 19,22 | 19,22 | -1,03% | 89.765,00 |
| 14.10.2025 | 19,64 | 19,66 | 19,24 | 19,42 | -2,61% | 84.622,00 |
| 13.10.2025 | 19,74 | 20,25 | 19,74 | 19,94 | 1,53% | 49.389,00 |
| 10.10.2025 | 20,95 | 21,20 | 19,64 | 19,64 | -5,58% | 281.485,00 |
| 09.10.2025 | 20,30 | 20,95 | 20,10 | 20,80 | 2,72% | 145.009,00 |
| 08.10.2025 | 20,35 | 20,50 | 20,25 | 20,25 | -1,22% | 56.096,00 |
| 07.10.2025 | 20,70 | 21,00 | 20,45 | 20,50 | -0,73% | 86.592,00 |
| 06.10.2025 | 20,60 | 20,80 | 20,30 | 20,65 | 0,49% | 62.735,00 |
| 03.10.2025 | 20,55 | 20,65 | 20,35 | 20,55 | 0,24% | 64.778,00 |
| 02.10.2025 | 20,20 | 20,65 | 20,15 | 20,50 | 1,99% | 121.463,00 |
| 01.10.2025 | 19,96 | 20,20 | 19,82 | 20,10 | 0,70% | 55.146,00 |
| 30.09.2025 | 19,90 | 20,05 | 19,76 | 19,96 | -0,10% | 59.191,00 |
| 29.09.2025 | 20,10 | 20,30 | 19,88 | 19,98 | -0,60% | 77.943,00 |
| 26.09.2025 | 20,10 | 20,30 | 19,88 | 20,10 | 0,25% | 91.879,00 |
| 25.09.2025 | 20,40 | 20,50 | 20,05 | 20,05 | -2,20% | 72.779,00 |
| 24.09.2025 | 20,40 | 20,60 | 20,00 | 20,50 | 0,00% | 124.551,00 |
| 23.09.2025 | 19,84 | 20,65 | 19,80 | 20,50 | 4,06% | 115.351,00 |
| 22.09.2025 | 19,58 | 19,74 | 19,30 | 19,70 | 0,31% | 35.489,00 |
| 19.09.2025 | 19,70 | 19,90 | 19,44 | 19,64 | 0,00% | 290.439,00 |
| 18.09.2025 | 19,70 | 19,78 | 19,46 | 19,64 | 0,61% | 155.237,00 |
| 17.09.2025 | 19,88 | 19,88 | 19,20 | 19,52 | 0,51% | 68.945,00 |
| 16.09.2025 | 19,60 | 19,72 | 19,34 | 19,42 | -1,22% | 55.950,00 |
| 15.09.2025 | 19,58 | 19,92 | 19,56 | 19,66 | 0,72% | 61.176,00 |
| 12.09.2025 | 19,56 | 19,72 | 19,26 | 19,52 | -0,20% | 91.697,00 |
| 11.09.2025 | 19,60 | 19,70 | 19,40 | 19,56 | 0,20% | 156.275,00 |
| 10.09.2025 | 19,86 | 19,86 | 19,46 | 19,52 | -1,21% | 71.787,00 |
| 09.09.2025 | 20,10 | 20,10 | 19,74 | 19,76 | -1,69% | 76.147,00 |
| 08.09.2025 | 19,92 | 20,10 | 19,90 | 20,10 | 1,52% | 190.362,00 |
| 05.09.2025 | 20,55 | 20,55 | 19,44 | 19,80 | -2,94% | 187.670,00 |