Dürr AG
[WKN: 556520 | ISIN: DE0005565204]
Aktienkurse
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