34,800€
0,17%
Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2023 | 35,12 | 35,64 | 34,60 | 34,80 | 0,17% | - |
| 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 |
| 10.11.2022 | 28,94 | 30,54 | 28,54 | 30,54 | 5,67% | 224.050,00 |
| 09.11.2022 | 29,00 | 29,24 | 28,66 | 28,90 | -1,16% | 137.714,00 |
| 08.11.2022 | 28,60 | 29,30 | 28,44 | 29,24 | 2,38% | 97.161,00 |
| 07.11.2022 | 27,98 | 28,60 | 27,76 | 28,56 | 1,93% | 80.744,00 |
| 04.11.2022 | 27,08 | 28,02 | 27,08 | 28,02 | 4,09% | 160.183,00 |
| 03.11.2022 | 26,74 | 26,96 | 26,30 | 26,92 | -0,37% | 143.762,00 |
| 02.11.2022 | 27,50 | 27,54 | 26,68 | 27,02 | -1,10% | 226.728,00 |
| 01.11.2022 | 27,12 | 27,52 | 26,88 | 27,32 | 2,02% | 141.348,00 |
| 31.10.2022 | 26,96 | 27,10 | 26,56 | 26,78 | 0,00% | 139.853,00 |
| 28.10.2022 | 26,68 | 27,08 | 26,44 | 26,78 | -0,96% | 97.979,00 |
| 27.10.2022 | 26,90 | 27,32 | 26,76 | 27,04 | 0,30% | 210.192,00 |
| 26.10.2022 | 26,36 | 27,00 | 26,14 | 26,96 | 2,82% | 98.162,00 |
| 25.10.2022 | 26,06 | 26,36 | 25,44 | 26,22 | 0,85% | 168.040,00 |
| 24.10.2022 | 25,80 | 26,08 | 25,32 | 26,00 | 2,69% | 152.349,00 |
| 21.10.2022 | 24,98 | 25,66 | 24,98 | 25,32 | -0,71% | 107.943,00 |
| 20.10.2022 | 25,48 | 25,80 | 25,30 | 25,50 | -0,39% | 131.644,00 |
| 19.10.2022 | 25,50 | 25,86 | 25,40 | 25,60 | 0,71% | 112.762,00 |
| 18.10.2022 | 24,90 | 25,72 | 24,90 | 25,42 | 2,42% | 97.388,00 |
| 17.10.2022 | 24,50 | 24,82 | 23,90 | 24,82 | 1,89% | 111.761,00 |
| 14.10.2022 | 24,60 | 24,96 | 23,98 | 24,36 | 1,08% | 221.965,00 |
| 13.10.2022 | 23,18 | 24,32 | 23,12 | 24,10 | 2,90% | 167.946,00 |
| 12.10.2022 | 23,56 | 23,70 | 23,16 | 23,42 | -0,26% | 147.892,00 |
| 11.10.2022 | 23,26 | 23,62 | 23,10 | 23,48 | 0,09% | 104.618,00 |
| 10.10.2022 | 23,00 | 24,30 | 22,90 | 23,46 | 0,69% | 92.671,00 |
| 07.10.2022 | 23,48 | 23,74 | 23,20 | 23,30 | -1,35% | 151.121,00 |
| 06.10.2022 | 23,84 | 24,14 | 23,48 | 23,62 | 0,25% | 162.605,00 |
| 05.10.2022 | 23,38 | 23,82 | 23,24 | 23,56 | 0,86% | 148.257,00 |
| 04.10.2022 | 22,04 | 23,36 | 22,04 | 23,36 | 8,15% | 222.279,00 |
| 03.10.2022 | 21,02 | 21,64 | 20,78 | 21,60 | 0,75% | 77.612,00 |
| 30.09.2022 | 21,18 | 21,56 | 20,86 | 21,44 | 1,52% | 118.784,00 |
| 29.09.2022 | 21,70 | 21,74 | 20,28 | 21,12 | -3,83% | 215.777,00 |
| 28.09.2022 | 20,92 | 22,28 | 20,92 | 21,96 | 3,10% | 153.329,00 |
| 27.09.2022 | 22,24 | 22,32 | 21,30 | 21,30 | -2,74% | 122.132,00 |
| 26.09.2022 | 21,48 | 22,26 | 21,48 | 21,90 | 0,83% | 114.018,00 |
| 23.09.2022 | 21,88 | 21,88 | 21,16 | 21,72 | -1,00% | 132.578,00 |
| 22.09.2022 | 21,98 | 22,42 | 21,92 | 21,94 | -3,01% | 90.700,00 |
| 21.09.2022 | 21,50 | 22,62 | 21,50 | 22,62 | 2,26% | 96.740,00 |
| 20.09.2022 | 22,22 | 22,38 | 21,82 | 22,12 | -0,54% | 139.686,00 |
| 19.09.2022 | 21,88 | 22,38 | 21,62 | 22,24 | 0,72% | 79.825,00 |
| 16.09.2022 | 21,44 | 22,24 | 21,30 | 22,08 | 2,13% | 420.491,00 |
| 15.09.2022 | 20,80 | 21,84 | 20,80 | 21,62 | 1,89% | 188.425,00 |