17,830€
-1,05%
Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 17,96 | 18,18 | 17,79 | 17,86 | -0,89% | - |
| 30.07.2026 | 17,72 | 18,10 | 17,72 | 18,02 | 0,67% | 87.246,00 |
| 29.07.2026 | 17,94 | 18,22 | 17,78 | 17,90 | -0,11% | 62.929,00 |
| 28.07.2026 | 17,80 | 18,08 | 17,72 | 17,92 | 0,22% | 72.389,00 |
| 27.07.2026 | 18,36 | 18,52 | 17,88 | 17,88 | -1,76% | 84.635,00 |
| 24.07.2026 | 18,00 | 18,38 | 17,86 | 18,20 | 0,22% | 86.549,00 |
| 23.07.2026 | 18,30 | 18,50 | 17,74 | 18,16 | -2,05% | 154.935,00 |
| 22.07.2026 | 18,32 | 18,70 | 18,28 | 18,54 | 1,20% | 83.170,00 |
| 21.07.2026 | 18,38 | 18,40 | 17,90 | 18,32 | 0,55% | 91.993,00 |
| 20.07.2026 | 18,26 | 18,58 | 18,12 | 18,22 | -0,33% | 89.758,00 |
| 17.07.2026 | 18,00 | 18,32 | 17,78 | 18,28 | 0,33% | 125.489,00 |
| 16.07.2026 | 18,04 | 18,64 | 18,04 | 18,22 | 1,67% | 139.135,00 |
| 15.07.2026 | 17,46 | 17,96 | 17,30 | 17,92 | 2,63% | 163.474,00 |
| 14.07.2026 | 17,06 | 17,56 | 17,06 | 17,46 | 0,23% | 146.673,00 |
| 13.07.2026 | 16,82 | 17,42 | 16,76 | 17,42 | 1,99% | 157.781,00 |
| 10.07.2026 | 17,16 | 17,28 | 16,80 | 17,08 | -2,40% | 200.388,00 |
| 09.07.2026 | 17,92 | 17,92 | 17,32 | 17,50 | 0,81% | 61.213,00 |
| 08.07.2026 | 17,80 | 17,80 | 17,22 | 17,36 | -3,45% | 158.013,00 |
| 07.07.2026 | 18,60 | 18,62 | 17,96 | 17,98 | -2,49% | 51.818,00 |
| 06.07.2026 | 18,70 | 18,70 | 18,38 | 18,44 | 0,00% | 54.136,00 |
| 03.07.2026 | 18,16 | 18,58 | 18,16 | 18,44 | 1,43% | 63.815,00 |
| 02.07.2026 | 17,88 | 18,34 | 17,74 | 18,18 | 1,68% | 128.152,00 |
| 01.07.2026 | 17,90 | 18,12 | 17,62 | 17,88 | 0,90% | 103.564,00 |
| 30.06.2026 | 17,70 | 17,96 | 17,42 | 17,72 | 1,72% | 95.604,00 |
| 29.06.2026 | 18,00 | 18,00 | 17,38 | 17,42 | -2,13% | 85.598,00 |
| 26.06.2026 | 18,06 | 18,24 | 17,66 | 17,80 | -2,20% | 104.712,00 |
| 25.06.2026 | 18,32 | 18,44 | 17,96 | 18,20 | -0,44% | 84.815,00 |
| 24.06.2026 | 18,64 | 18,66 | 18,02 | 18,28 | -2,04% | 144.587,00 |
| 23.06.2026 | 19,22 | 19,22 | 18,66 | 18,66 | -4,11% | 154.675,00 |
| 22.06.2026 | 19,50 | 19,52 | 18,94 | 19,46 | -0,82% | 92.704,00 |
| 19.06.2026 | 19,56 | 19,80 | 19,40 | 19,62 | -0,20% | 99.873,00 |
| 18.06.2026 | 19,70 | 19,70 | 19,08 | 19,66 | 0,72% | 232.803,00 |
| 17.06.2026 | 19,68 | 19,68 | 19,30 | 19,52 | 0,10% | 38.446,00 |
| 16.06.2026 | 19,96 | 19,96 | 19,28 | 19,50 | -1,22% | 57.558,00 |
| 15.06.2026 | 20,40 | 20,45 | 19,70 | 19,74 | 1,96% | 57.533,00 |
| 12.06.2026 | 19,10 | 19,64 | 19,06 | 19,36 | 2,33% | 56.295,00 |
| 11.06.2026 | 19,10 | 19,12 | 18,64 | 18,92 | -0,32% | 78.713,00 |
| 10.06.2026 | 19,42 | 19,62 | 18,80 | 18,98 | -2,37% | 85.845,00 |
| 09.06.2026 | 19,70 | 20,10 | 19,44 | 19,44 | -1,42% | 89.534,00 |
| 08.06.2026 | 19,80 | 20,10 | 19,52 | 19,72 | -2,86% | 151.968,00 |
| 05.06.2026 | 20,45 | 20,70 | 20,10 | 20,30 | -1,93% | 69.465,00 |
| 04.06.2026 | 20,55 | 20,85 | 20,50 | 20,70 | 0,24% | 78.088,00 |
| 03.06.2026 | 21,10 | 21,10 | 20,30 | 20,65 | -2,82% | 113.158,00 |
| 02.06.2026 | 20,60 | 21,25 | 20,60 | 21,25 | 2,91% | 68.419,00 |
| 01.06.2026 | 21,10 | 21,20 | 20,25 | 20,65 | -0,96% | 146.916,00 |
| 29.05.2026 | 21,25 | 21,25 | 20,85 | 20,85 | -1,18% | 154.357,00 |
| 28.05.2026 | 21,15 | 21,25 | 20,85 | 21,10 | -1,17% | 73.131,00 |
| 27.05.2026 | 21,05 | 21,80 | 21,00 | 21,35 | 2,15% | 82.296,00 |
| 26.05.2026 | 21,25 | 21,40 | 20,90 | 20,90 | -2,34% | 73.026,00 |
| 25.05.2026 | 21,15 | 21,65 | 21,10 | 21,40 | -0,70% | 52.098,00 |
| 22.05.2026 | 21,05 | 21,65 | 21,05 | 21,55 | 2,13% | 121.754,00 |
| 21.05.2026 | 21,35 | 21,35 | 20,80 | 21,10 | -0,94% | 69.806,00 |
| 20.05.2026 | 20,55 | 21,45 | 20,45 | 21,30 | 3,15% | 85.958,00 |
| 19.05.2026 | 20,90 | 21,05 | 20,60 | 20,65 | -0,72% | 77.627,00 |
| 18.05.2026 | 20,60 | 20,90 | 20,20 | 20,80 | 1,71% | 109.772,00 |
| 15.05.2026 | 20,75 | 20,80 | 20,25 | 20,45 | -2,85% | 99.125,00 |
| 14.05.2026 | 21,65 | 21,80 | 20,85 | 21,05 | -2,32% | 95.876,00 |
| 13.05.2026 | 22,10 | 22,30 | 21,20 | 21,55 | -1,15% | 154.792,00 |
| 12.05.2026 | 21,40 | 22,55 | 21,10 | 21,80 | -3,54% | 185.757,00 |
| 11.05.2026 | 23,05 | 23,05 | 22,25 | 22,60 | -1,74% | 118.458,00 |
| 08.05.2026 | 22,45 | 23,35 | 22,25 | 23,00 | 1,10% | 79.218,00 |
| 07.05.2026 | 22,65 | 23,15 | 22,65 | 22,75 | 0,89% | 115.623,00 |
| 06.05.2026 | 22,35 | 22,85 | 21,85 | 22,55 | 4,64% | 77.600,00 |
| 05.05.2026 | 21,25 | 21,55 | 21,10 | 21,55 | 1,17% | 71.343,00 |
| 04.05.2026 | 21,15 | 21,70 | 21,10 | 21,30 | 0,95% | 88.796,00 |
| 30.04.2026 | 20,65 | 21,25 | 20,55 | 21,10 | 1,20% | 99.805,00 |
| 29.04.2026 | 20,90 | 21,05 | 20,70 | 20,85 | 0,24% | 91.784,00 |
| 28.04.2026 | 21,15 | 21,30 | 20,55 | 20,80 | -1,89% | 75.371,00 |
| 27.04.2026 | 21,55 | 21,75 | 21,00 | 21,20 | -0,93% | 73.330,00 |
| 24.04.2026 | 21,80 | 21,80 | 21,30 | 21,40 | -2,28% | 107.351,00 |
| 23.04.2026 | 21,95 | 22,05 | 21,75 | 21,90 | -0,45% | 76.053,00 |
| 22.04.2026 | 22,65 | 22,65 | 21,80 | 22,00 | -2,44% | 95.443,00 |
| 21.04.2026 | 22,65 | 22,75 | 22,40 | 22,55 | 0,22% | 90.704,00 |
| 20.04.2026 | 22,05 | 22,50 | 22,05 | 22,50 | -0,44% | 94.596,00 |
| 17.04.2026 | 21,90 | 22,70 | 21,90 | 22,60 | 2,73% | 157.723,00 |
| 16.04.2026 | 21,65 | 22,00 | 21,60 | 22,00 | 1,85% | 139.361,00 |
| 15.04.2026 | 21,65 | 21,95 | 21,55 | 21,60 | 0,00% | 60.940,00 |
| 14.04.2026 | 21,50 | 21,90 | 21,45 | 21,60 | 1,65% | 67.799,00 |
| 13.04.2026 | 21,05 | 21,25 | 21,00 | 21,25 | -0,93% | 63.648,00 |
| 10.04.2026 | 21,40 | 21,80 | 21,15 | 21,45 | 0,94% | 108.135,00 |
| 09.04.2026 | 21,25 | 21,30 | 21,00 | 21,25 | -1,39% | 132.182,00 |
| 08.04.2026 | 20,80 | 21,55 | 20,20 | 21,55 | 12,36% | 315.901,00 |
| 07.04.2026 | 19,26 | 19,76 | 19,14 | 19,18 | 0,10% | 145.253,00 |
| 02.04.2026 | 19,26 | 19,30 | 18,74 | 19,16 | -2,54% | 163.810,00 |
| 01.04.2026 | 19,76 | 19,76 | 19,24 | 19,66 | 4,80% | 170.744,00 |
| 31.03.2026 | 18,36 | 18,76 | 18,32 | 18,76 | 1,08% | 207.054,00 |
| 30.03.2026 | 18,38 | 18,56 | 18,28 | 18,56 | -0,11% | 118.578,00 |
| 27.03.2026 | 18,66 | 18,66 | 18,34 | 18,58 | -0,43% | 145.313,00 |
| 26.03.2026 | 18,66 | 18,88 | 18,44 | 18,66 | -1,37% | 80.273,00 |
| 25.03.2026 | 19,00 | 19,20 | 18,78 | 18,92 | 1,94% | 165.649,00 |
| 24.03.2026 | 18,44 | 18,62 | 18,08 | 18,56 | 1,42% | 197.250,00 |
| 23.03.2026 | 17,70 | 18,56 | 17,20 | 18,30 | 1,55% | 351.242,00 |
| 20.03.2026 | 18,66 | 18,66 | 18,02 | 18,02 | -2,28% | 317.206,00 |
| 19.03.2026 | 18,80 | 18,84 | 18,34 | 18,44 | -4,16% | 193.896,00 |
| 18.03.2026 | 19,40 | 19,72 | 19,22 | 19,24 | 0,52% | 163.848,00 |
| 17.03.2026 | 18,92 | 19,18 | 18,70 | 19,14 | 1,70% | 105.371,00 |
| 16.03.2026 | 19,08 | 19,24 | 18,82 | 18,82 | -1,67% | 234.626,00 |
| 13.03.2026 | 19,14 | 19,42 | 19,00 | 19,14 | -2,15% | 122.063,00 |
| 12.03.2026 | 19,80 | 19,80 | 19,26 | 19,56 | -1,61% | 131.162,00 |
| 11.03.2026 | 20,10 | 20,10 | 19,72 | 19,88 | -0,60% | 121.052,00 |