21,120€
0,48%
Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |