33,070€
0,64%
Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 32,84 | 33,12 | 32,60 | 33,04 | 0,55% | 56.348,00 |
| 30.03.2023 | 32,74 | 33,26 | 32,70 | 32,86 | 0,55% | 113.696,00 |
| 29.03.2023 | 32,08 | 32,68 | 32,08 | 32,68 | 2,06% | 70.907,00 |
| 28.03.2023 | 32,18 | 32,34 | 31,88 | 32,02 | 0,44% | 95.031,00 |
| 27.03.2023 | 32,06 | 32,22 | 31,78 | 31,88 | 1,72% | 147.029,00 |
| 24.03.2023 | 32,18 | 32,56 | 31,12 | 31,34 | -4,10% | 83.562,00 |
| 23.03.2023 | 32,24 | 32,86 | 32,14 | 32,68 | 0,31% | 58.784,00 |
| 22.03.2023 | 32,64 | 32,94 | 32,54 | 32,58 | -0,18% | 75.458,00 |
| 21.03.2023 | 32,02 | 32,72 | 32,02 | 32,64 | 2,58% | 71.025,00 |
| 20.03.2023 | 30,50 | 31,98 | 30,02 | 31,82 | 2,58% | 176.242,00 |
| 17.03.2023 | 32,08 | 32,16 | 30,82 | 31,02 | -2,45% | 181.660,00 |
| 16.03.2023 | 31,84 | 31,98 | 30,88 | 31,80 | 2,05% | 170.203,00 |
| 15.03.2023 | 32,80 | 32,92 | 31,10 | 31,16 | -4,71% | 149.181,00 |
| 14.03.2023 | 32,20 | 32,94 | 31,84 | 32,70 | 2,00% | 115.320,00 |
| 13.03.2023 | 33,78 | 33,78 | 31,58 | 32,06 | -5,15% | 134.544,00 |
| 10.03.2023 | 33,58 | 34,04 | 33,40 | 33,80 | -1,34% | 68.798,00 |
| 09.03.2023 | 34,62 | 34,62 | 33,68 | 34,26 | -1,10% | 96.259,00 |
| 08.03.2023 | 35,30 | 35,30 | 34,48 | 34,64 | -1,53% | 122.874,00 |
| 07.03.2023 | 35,00 | 35,46 | 35,00 | 35,18 | -0,17% | 68.371,00 |
| 06.03.2023 | 35,44 | 35,50 | 34,94 | 35,24 | 0,46% | 75.752,00 |
| 03.03.2023 | 34,98 | 35,30 | 34,72 | 35,08 | 1,04% | 77.896,00 |
| 02.03.2023 | 36,14 | 36,14 | 34,68 | 34,72 | -3,66% | 86.138,00 |
| 01.03.2023 | 35,88 | 36,30 | 35,86 | 36,04 | 0,95% | 88.663,00 |
| 28.02.2023 | 35,48 | 36,00 | 35,20 | 35,70 | -0,17% | 147.010,00 |
| 27.02.2023 | 35,94 | 36,56 | 35,74 | 35,76 | 1,07% | 124.077,00 |
| 24.02.2023 | 36,06 | 36,70 | 35,22 | 35,38 | 2,02% | 376.283,00 |
| 23.02.2023 | 34,44 | 35,32 | 33,28 | 34,68 | -2,09% | 292.140,00 |
| 22.02.2023 | 34,94 | 35,42 | 34,54 | 35,42 | 0,97% | 167.852,00 |
| 21.02.2023 | 35,38 | 35,46 | 35,04 | 35,08 | -0,79% | 60.574,00 |
| 20.02.2023 | 35,60 | 35,66 | 35,14 | 35,36 | -0,62% | 36.006,00 |
| 17.02.2023 | 35,76 | 35,76 | 34,92 | 35,58 | -0,78% | 94.382,00 |
| 16.02.2023 | 36,40 | 36,50 | 35,52 | 35,86 | -1,32% | 90.359,00 |
| 15.02.2023 | 35,42 | 36,38 | 35,34 | 36,34 | 2,19% | 107.035,00 |
| 14.02.2023 | 35,10 | 36,00 | 35,10 | 35,56 | 0,85% | 125.209,00 |
| 13.02.2023 | 35,14 | 35,42 | 34,98 | 35,26 | 0,86% | 64.253,00 |
| 10.02.2023 | 35,38 | 35,60 | 34,54 | 34,96 | -1,74% | 103.946,00 |
| 09.02.2023 | 34,62 | 35,66 | 34,62 | 35,58 | 3,13% | 176.678,00 |
| 08.02.2023 | 34,96 | 35,24 | 34,46 | 34,50 | -0,75% | 112.529,00 |
| 07.02.2023 | 34,84 | 35,22 | 34,60 | 34,76 | -0,34% | 87.755,00 |
| 06.02.2023 | 35,20 | 35,44 | 34,56 | 34,88 | -1,08% | 47.135,00 |
| 03.02.2023 | 34,68 | 35,36 | 34,44 | 35,26 | 1,15% | 133.240,00 |
| 02.02.2023 | 35,86 | 35,86 | 34,42 | 34,86 | 0,35% | 145.683,00 |
| 01.02.2023 | 35,00 | 35,70 | 34,54 | 34,74 | -0,52% | 133.650,00 |
| 31.01.2023 | 34,38 | 34,94 | 34,02 | 34,92 | 1,75% | 131.791,00 |
| 30.01.2023 | 34,70 | 34,74 | 34,12 | 34,32 | -1,38% | 94.796,00 |
| 27.01.2023 | 34,86 | 35,20 | 34,58 | 34,80 | -0,34% | 72.290,00 |
| 26.01.2023 | 34,84 | 35,34 | 34,80 | 34,92 | -0,06% | 87.526,00 |
| 25.01.2023 | 35,16 | 35,38 | 34,82 | 34,94 | -0,51% | 63.880,00 |
| 24.01.2023 | 35,48 | 35,58 | 34,90 | 35,12 | -0,73% | 99.867,00 |
| 23.01.2023 | 35,60 | 35,76 | 35,22 | 35,38 | -0,06% | 64.487,00 |
| 20.01.2023 | 34,94 | 35,54 | 34,80 | 35,40 | 2,43% | 83.960,00 |
| 19.01.2023 | 35,46 | 35,62 | 34,56 | 34,56 | -3,63% | 125.310,00 |
| 18.01.2023 | 35,60 | 36,48 | 35,46 | 35,86 | 1,13% | 124.579,00 |
| 17.01.2023 | 35,24 | 35,60 | 34,98 | 35,46 | 0,17% | 75.008,00 |
| 16.01.2023 | 35,56 | 35,66 | 34,76 | 35,40 | 1,09% | 104.355,00 |
| 13.01.2023 | 35,36 | 35,44 | 34,92 | 35,02 | -0,51% | 196.803,00 |
| 12.01.2023 | 35,54 | 35,66 | 34,78 | 35,20 | -0,40% | 144.669,00 |
| 11.01.2023 | 35,66 | 35,66 | 35,20 | 35,34 | -0,23% | 83.272,00 |
| 10.01.2023 | 35,42 | 35,60 | 34,92 | 35,42 | -0,78% | 146.445,00 |
| 09.01.2023 | 34,76 | 35,88 | 34,58 | 35,70 | 3,66% | 187.597,00 |
| 06.01.2023 | 34,00 | 34,46 | 33,50 | 34,44 | 1,00% | 144.041,00 |
| 05.01.2023 | 33,48 | 34,24 | 33,32 | 34,10 | 1,55% | 135.129,00 |
| 04.01.2023 | 32,76 | 33,62 | 32,72 | 33,58 | 2,82% | 123.652,00 |
| 03.01.2023 | 32,18 | 32,88 | 32,14 | 32,66 | 1,62% | 75.309,00 |
| 02.01.2023 | 31,72 | 32,32 | 31,72 | 32,14 | 1,97% | 91.264,00 |
| 30.12.2022 | 31,96 | 32,06 | 31,50 | 31,52 | -1,50% | 32.438,00 |
| 29.12.2022 | 31,56 | 32,02 | 31,40 | 32,00 | 0,95% | 52.707,00 |
| 28.12.2022 | 32,00 | 32,28 | 31,64 | 31,70 | -0,81% | 72.005,00 |
| 27.12.2022 | 31,84 | 32,12 | 31,76 | 31,96 | 0,44% | 56.563,00 |
| 23.12.2022 | 31,62 | 32,02 | 31,38 | 31,82 | 0,89% | 36.051,00 |
| 22.12.2022 | 32,56 | 32,58 | 31,30 | 31,54 | -3,37% | 90.138,00 |
| 21.12.2022 | 32,10 | 32,66 | 32,10 | 32,64 | 1,75% | 76.975,00 |
| 20.12.2022 | 32,62 | 32,70 | 32,00 | 32,08 | -2,43% | 162.490,00 |
| 19.12.2022 | 32,00 | 33,08 | 32,00 | 32,88 | 3,20% | 154.868,00 |
| 16.12.2022 | 32,82 | 32,86 | 31,86 | 31,86 | -3,22% | 581.971,00 |
| 15.12.2022 | 33,08 | 33,60 | 32,66 | 32,92 | -1,61% | 146.163,00 |
| 14.12.2022 | 34,46 | 34,60 | 33,16 | 33,46 | -2,39% | 201.851,00 |
| 13.12.2022 | 34,00 | 34,88 | 33,82 | 34,28 | 1,24% | 127.996,00 |
| 12.12.2022 | 33,98 | 33,98 | 33,56 | 33,86 | -0,47% | 57.708,00 |
| 09.12.2022 | 33,72 | 34,16 | 33,56 | 34,02 | 1,19% | 93.030,00 |
| 08.12.2022 | 33,06 | 33,68 | 33,06 | 33,62 | 2,00% | 68.639,00 |
| 07.12.2022 | 32,98 | 33,32 | 32,66 | 32,96 | 0,00% | 129.839,00 |
| 06.12.2022 | 33,00 | 33,58 | 32,96 | 32,96 | -1,14% | 148.604,00 |
| 05.12.2022 | 33,54 | 33,64 | 32,86 | 33,34 | -0,54% | 149.412,00 |
| 02.12.2022 | 33,12 | 33,96 | 33,08 | 33,52 | 1,09% | 167.267,00 |
| 01.12.2022 | 32,56 | 33,20 | 32,28 | 33,16 | 2,85% | 173.179,00 |
| 30.11.2022 | 32,94 | 33,14 | 32,04 | 32,24 | -1,29% | 223.821,00 |
| 29.11.2022 | 32,48 | 32,90 | 32,10 | 32,66 | 0,99% | 160.363,00 |
| 28.11.2022 | 32,30 | 32,64 | 32,18 | 32,34 | -0,80% | 91.909,00 |
| 25.11.2022 | 32,54 | 32,74 | 32,24 | 32,60 | -0,24% | 50.362,00 |
| 24.11.2022 | 32,30 | 32,94 | 32,06 | 32,68 | 1,36% | 71.936,00 |
| 23.11.2022 | 32,60 | 32,60 | 31,90 | 32,24 | 0,37% | 84.479,00 |
| 22.11.2022 | 31,76 | 32,54 | 31,42 | 32,12 | 1,07% | 155.275,00 |
| 21.11.2022 | 31,90 | 31,94 | 31,26 | 31,78 | -0,69% | 106.523,00 |
| 18.11.2022 | 31,38 | 32,12 | 31,30 | 32,00 | 1,91% | 138.870,00 |
| 17.11.2022 | 31,92 | 32,20 | 31,30 | 31,40 | -1,01% | 118.739,00 |
| 16.11.2022 | 32,28 | 32,54 | 31,46 | 31,72 | -1,67% | 166.089,00 |
| 15.11.2022 | 33,34 | 33,34 | 31,42 | 32,26 | -2,42% | 222.677,00 |
| 14.11.2022 | 32,48 | 33,16 | 32,14 | 33,06 | 2,10% | 261.758,00 |
| 11.11.2022 | 30,86 | 32,68 | 30,86 | 32,38 | 6,02% | 240.697,00 |