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