20,075€
2,63%
Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 18,90 | 19,19 | 18,58 | 19,12 | -0,47% | 139.075,00 |
| 02.08.2024 | 19,60 | 19,67 | 19,10 | 19,21 | -2,98% | 128.631,00 |
| 01.08.2024 | 20,22 | 20,38 | 19,75 | 19,80 | -2,75% | 68.365,00 |
| 31.07.2024 | 20,40 | 20,72 | 20,22 | 20,36 | -0,10% | 69.238,00 |
| 30.07.2024 | 20,10 | 20,60 | 20,10 | 20,38 | 1,29% | 37.247,00 |
| 29.07.2024 | 20,28 | 20,40 | 19,94 | 20,12 | -0,20% | 57.054,00 |
| 26.07.2024 | 20,14 | 20,36 | 20,04 | 20,16 | 0,00% | 48.817,00 |
| 25.07.2024 | 20,10 | 20,16 | 19,67 | 20,16 | -0,40% | 83.440,00 |
| 24.07.2024 | 20,46 | 20,58 | 20,16 | 20,24 | -2,13% | 64.057,00 |
| 23.07.2024 | 21,02 | 21,10 | 20,50 | 20,68 | -1,34% | 66.649,00 |
| 22.07.2024 | 20,62 | 21,08 | 20,62 | 20,96 | 1,26% | 52.962,00 |
| 19.07.2024 | 20,78 | 20,90 | 20,48 | 20,70 | -1,05% | 104.398,00 |
| 18.07.2024 | 20,86 | 21,18 | 20,70 | 20,92 | 0,48% | 63.078,00 |
| 17.07.2024 | 20,52 | 20,96 | 20,30 | 20,82 | 1,26% | 114.497,00 |
| 16.07.2024 | 20,56 | 20,66 | 19,87 | 20,56 | -0,68% | 215.699,00 |
| 15.07.2024 | 21,08 | 21,08 | 20,66 | 20,70 | -2,08% | 60.264,00 |
| 12.07.2024 | 20,98 | 21,38 | 20,56 | 21,14 | 0,96% | 129.327,00 |
| 11.07.2024 | 20,78 | 21,12 | 20,66 | 20,94 | 1,45% | 86.120,00 |
| 10.07.2024 | 20,58 | 20,78 | 20,56 | 20,64 | 0,19% | 68.109,00 |
| 09.07.2024 | 20,90 | 20,94 | 20,60 | 20,60 | -1,81% | 92.175,00 |
| 08.07.2024 | 20,28 | 21,04 | 20,22 | 20,98 | 2,94% | 142.958,00 |
| 05.07.2024 | 20,40 | 20,70 | 20,24 | 20,38 | -0,20% | 83.835,00 |
| 04.07.2024 | 20,54 | 20,74 | 20,20 | 20,42 | 0,39% | 54.883,00 |
| 03.07.2024 | 20,00 | 20,40 | 19,98 | 20,34 | 2,47% | 134.204,00 |
| 02.07.2024 | 19,91 | 20,14 | 19,70 | 19,85 | -0,30% | 141.920,00 |
| 01.07.2024 | 20,12 | 20,22 | 19,85 | 19,91 | 0,56% | 114.221,00 |
| 28.06.2024 | 20,10 | 20,10 | 19,72 | 19,80 | -0,60% | 102.908,00 |
| 27.06.2024 | 19,99 | 20,04 | 19,86 | 19,92 | -0,50% | 98.275,00 |
| 26.06.2024 | 20,34 | 20,42 | 19,80 | 20,02 | -0,89% | 193.589,00 |
| 25.06.2024 | 20,60 | 20,60 | 20,06 | 20,20 | -2,42% | 168.501,00 |
| 24.06.2024 | 20,64 | 20,86 | 20,50 | 20,70 | 0,88% | 155.358,00 |
| 21.06.2024 | 20,92 | 20,94 | 20,36 | 20,52 | -1,82% | 507.427,00 |
| 20.06.2024 | 20,94 | 21,24 | 20,88 | 20,90 | -0,14% | 59.788,00 |
| 19.06.2024 | 21,55 | 21,59 | 20,93 | 20,93 | -2,74% | - |
| 18.06.2024 | 21,84 | 22,08 | 21,52 | 21,52 | -0,74% | 111.260,00 |
| 17.06.2024 | 21,44 | 21,80 | 21,30 | 21,68 | 1,12% | 85.877,00 |
| 14.06.2024 | 22,20 | 22,20 | 21,12 | 21,44 | -3,34% | 153.012,00 |
| 13.06.2024 | 22,90 | 22,92 | 22,08 | 22,18 | -3,06% | 130.989,00 |
| 12.06.2024 | 22,50 | 23,06 | 22,02 | 22,88 | 1,42% | 177.434,00 |
| 11.06.2024 | 23,04 | 23,14 | 22,56 | 22,56 | -1,57% | 127.507,00 |
| 10.06.2024 | 23,04 | 23,04 | 22,72 | 22,92 | -0,78% | 78.865,00 |
| 07.06.2024 | 23,22 | 23,52 | 23,10 | 23,10 | -0,69% | 74.276,00 |
| 06.06.2024 | 23,66 | 23,94 | 23,10 | 23,26 | -1,44% | 90.710,00 |
| 05.06.2024 | 24,16 | 24,24 | 23,54 | 23,60 | -2,16% | 145.113,00 |
| 04.06.2024 | 23,50 | 24,48 | 23,20 | 24,12 | 2,20% | 253.129,00 |
| 03.06.2024 | 23,94 | 24,10 | 23,50 | 23,60 | 0,68% | 96.674,00 |
| 31.05.2024 | 23,72 | 23,72 | 22,96 | 23,44 | -0,93% | 229.212,00 |
| 30.05.2024 | 23,72 | 23,80 | 23,40 | 23,66 | -0,42% | 93.838,00 |
| 29.05.2024 | 24,36 | 24,36 | 23,76 | 23,76 | -2,54% | 135.823,00 |
| 28.05.2024 | 24,52 | 24,52 | 24,14 | 24,38 | -0,16% | 89.776,00 |
| 27.05.2024 | 24,48 | 24,58 | 24,32 | 24,42 | 0,00% | 47.351,00 |
| 24.05.2024 | 23,96 | 24,48 | 23,74 | 24,42 | 1,24% | 146.258,00 |
| 23.05.2024 | 23,96 | 24,46 | 23,90 | 24,12 | 0,84% | 141.927,00 |
| 22.05.2024 | 24,38 | 24,58 | 23,76 | 23,92 | -1,56% | 142.386,00 |
| 21.05.2024 | 24,40 | 24,44 | 24,10 | 24,30 | -0,16% | 130.736,00 |
| 20.05.2024 | 24,52 | 24,98 | 24,26 | 24,34 | -2,01% | 55.865,00 |
| 17.05.2024 | 24,74 | 24,96 | 24,40 | 24,84 | 0,16% | 101.062,00 |
| 16.05.2024 | 24,80 | 25,14 | 24,52 | 24,80 | 0,24% | 157.114,00 |
| 15.05.2024 | 25,84 | 25,90 | 24,74 | 24,74 | -3,59% | 193.654,00 |
| 14.05.2024 | 25,26 | 26,52 | 24,74 | 25,66 | 2,72% | 269.110,00 |
| 13.05.2024 | 25,38 | 25,52 | 24,94 | 24,98 | -0,72% | 134.419,00 |
| 10.05.2024 | 25,28 | 25,52 | 25,10 | 25,16 | 0,24% | 98.703,00 |
| 09.05.2024 | 24,90 | 25,42 | 24,90 | 25,10 | 0,16% | 65.001,00 |
| 08.05.2024 | 24,64 | 25,08 | 24,62 | 25,06 | 1,87% | 191.269,00 |
| 07.05.2024 | 23,84 | 24,80 | 23,82 | 24,60 | 4,33% | 153.473,00 |
| 06.05.2024 | 23,74 | 23,74 | 23,08 | 23,58 | -0,08% | 184.438,00 |
| 03.05.2024 | 23,88 | 24,24 | 23,48 | 23,60 | -0,76% | 118.483,00 |
| 02.05.2024 | 24,00 | 24,00 | 23,40 | 23,78 | -1,33% | 121.460,00 |