19,640€
1,13%
Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,52 | 19,60 | 19,52 | 19,54 | 0,62% | 1.223,00 |
| 14.10.2025 | 19,64 | 19,66 | 19,24 | 19,42 | -2,61% | 84.622,00 |
| 13.10.2025 | 19,74 | 20,25 | 19,74 | 19,94 | 1,53% | 49.389,00 |
| 10.10.2025 | 20,95 | 21,20 | 19,64 | 19,64 | -5,58% | 281.485,00 |
| 09.10.2025 | 20,30 | 20,95 | 20,10 | 20,80 | 2,72% | 145.009,00 |
| 08.10.2025 | 20,35 | 20,50 | 20,25 | 20,25 | -1,22% | 56.096,00 |
| 07.10.2025 | 20,70 | 21,00 | 20,45 | 20,50 | -0,73% | 86.592,00 |
| 06.10.2025 | 20,60 | 20,80 | 20,30 | 20,65 | 0,49% | 62.735,00 |
| 03.10.2025 | 20,55 | 20,65 | 20,35 | 20,55 | 0,24% | 64.778,00 |
| 02.10.2025 | 20,20 | 20,65 | 20,15 | 20,50 | 1,99% | 121.463,00 |
| 01.10.2025 | 19,96 | 20,20 | 19,82 | 20,10 | 0,70% | 55.146,00 |
| 30.09.2025 | 19,90 | 20,05 | 19,76 | 19,96 | -0,10% | 59.191,00 |
| 29.09.2025 | 20,10 | 20,30 | 19,88 | 19,98 | -0,60% | 77.943,00 |
| 26.09.2025 | 20,10 | 20,30 | 19,88 | 20,10 | 0,25% | 91.879,00 |
| 25.09.2025 | 20,40 | 20,50 | 20,05 | 20,05 | -2,20% | 72.779,00 |
| 24.09.2025 | 20,40 | 20,60 | 20,00 | 20,50 | 0,00% | 124.551,00 |
| 23.09.2025 | 19,84 | 20,65 | 19,80 | 20,50 | 4,06% | 115.351,00 |
| 22.09.2025 | 19,58 | 19,74 | 19,30 | 19,70 | 0,31% | 35.489,00 |
| 19.09.2025 | 19,70 | 19,90 | 19,44 | 19,64 | 0,00% | 290.439,00 |
| 18.09.2025 | 19,70 | 19,78 | 19,46 | 19,64 | 0,61% | 155.237,00 |
| 17.09.2025 | 19,88 | 19,88 | 19,20 | 19,52 | 0,51% | 68.945,00 |
| 16.09.2025 | 19,60 | 19,72 | 19,34 | 19,42 | -1,22% | 55.950,00 |
| 15.09.2025 | 19,58 | 19,92 | 19,56 | 19,66 | 0,72% | 61.176,00 |
| 12.09.2025 | 19,56 | 19,72 | 19,26 | 19,52 | -1,41% | 91.697,00 |
| 05.09.2025 | 20,55 | 20,55 | 19,44 | 19,80 | -2,94% | 187.670,00 |
| 04.09.2025 | 20,70 | 20,90 | 20,40 | 20,40 | -1,45% | 45.591,00 |
| 03.09.2025 | 20,95 | 21,05 | 20,60 | 20,70 | -0,48% | 46.010,00 |
| 02.09.2025 | 21,25 | 21,40 | 20,55 | 20,80 | -2,35% | 80.123,00 |
| 01.09.2025 | 21,30 | 21,40 | 21,20 | 21,30 | 0,47% | 77.867,00 |
| 29.08.2025 | 21,70 | 21,80 | 21,15 | 21,20 | -2,08% | 82.555,00 |
| 28.08.2025 | 21,75 | 22,25 | 21,65 | 21,65 | 0,23% | 84.658,00 |
| 27.08.2025 | 21,95 | 22,15 | 21,60 | 21,60 | -1,82% | 71.387,00 |
| 26.08.2025 | 22,50 | 22,50 | 21,80 | 22,00 | -2,65% | 107.850,00 |
| 25.08.2025 | 22,80 | 23,10 | 22,40 | 22,60 | -0,88% | 49.484,00 |
| 22.08.2025 | 22,15 | 22,85 | 22,15 | 22,80 | 2,01% | 81.027,00 |
| 21.08.2025 | 22,60 | 22,65 | 22,30 | 22,35 | -1,54% | 78.192,00 |
| 20.08.2025 | 22,65 | 22,85 | 22,60 | 22,70 | -1,30% | 51.180,00 |
| 19.08.2025 | 22,00 | 23,00 | 22,00 | 23,00 | 4,07% | 61.654,00 |
| 18.08.2025 | 22,30 | 22,45 | 22,00 | 22,10 | -1,34% | 72.491,00 |
| 15.08.2025 | 22,40 | 22,75 | 22,20 | 22,40 | 0,45% | 47.425,00 |
| 14.08.2025 | 21,90 | 22,40 | 21,85 | 22,30 | 2,06% | 58.335,00 |
| 13.08.2025 | 22,35 | 22,35 | 21,85 | 21,85 | -1,58% | 33.801,00 |
| 12.08.2025 | 21,90 | 22,40 | 21,80 | 22,20 | 0,45% | 61.204,00 |
| 11.08.2025 | 22,70 | 22,70 | 22,05 | 22,10 | -2,64% | 51.188,00 |
| 08.08.2025 | 22,25 | 22,85 | 22,25 | 22,70 | 1,11% | 51.882,00 |
| 07.08.2025 | 21,95 | 22,85 | 21,95 | 22,45 | 0,67% | 61.503,00 |
| 06.08.2025 | 22,20 | 22,60 | 22,10 | 22,30 | -0,22% | 90.441,00 |
| 05.08.2025 | 22,10 | 22,60 | 22,10 | 22,35 | 1,59% | 56.512,00 |
| 04.08.2025 | 21,65 | 22,00 | 21,65 | 22,00 | 1,85% | 60.482,00 |
| 01.08.2025 | 22,25 | 22,40 | 21,60 | 21,60 | -4,42% | 86.101,00 |
| 31.07.2025 | 22,65 | 22,85 | 22,35 | 22,60 | -0,44% | 74.100,00 |
| 30.07.2025 | 23,20 | 23,20 | 22,55 | 22,70 | -3,20% | 49.417,00 |
| 29.07.2025 | 23,60 | 23,75 | 23,25 | 23,45 | -0,64% | 55.780,00 |
| 28.07.2025 | 24,15 | 24,40 | 23,60 | 23,60 | -0,42% | 63.867,00 |
| 25.07.2025 | 23,20 | 23,70 | 23,20 | 23,70 | 1,28% | 79.859,00 |
| 24.07.2025 | 22,95 | 24,50 | 22,70 | 23,40 | -2,70% | 207.848,00 |
| 23.07.2025 | 23,70 | 24,30 | 23,70 | 24,05 | 2,78% | 55.609,00 |
| 22.07.2025 | 23,45 | 23,60 | 23,10 | 23,40 | -0,85% | 72.487,00 |
| 21.07.2025 | 23,35 | 24,25 | 23,35 | 23,60 | 1,29% | 79.623,00 |
| 18.07.2025 | 23,45 | 23,50 | 23,20 | 23,30 | 0,22% | 76.190,00 |
| 17.07.2025 | 22,90 | 23,40 | 22,70 | 23,25 | 2,20% | 69.588,00 |
| 16.07.2025 | 22,70 | 22,85 | 22,35 | 22,75 | -1,09% | 150.508,00 |
| 15.07.2025 | 22,90 | 23,25 | 22,90 | 23,00 | 1,32% | 51.186,00 |
| 14.07.2025 | 23,05 | 23,30 | 22,70 | 22,70 | -3,40% | 66.241,00 |
| 11.07.2025 | 23,90 | 24,10 | 23,45 | 23,50 | -2,49% | 75.067,00 |
| 10.07.2025 | 23,55 | 24,25 | 23,45 | 24,10 | 2,55% | 79.837,00 |
| 09.07.2025 | 23,35 | 23,90 | 23,15 | 23,50 | 0,43% | 81.117,00 |
| 08.07.2025 | 22,30 | 23,45 | 22,25 | 23,40 | 5,17% | 108.576,00 |
| 07.07.2025 | 22,35 | 22,45 | 22,10 | 22,25 | -0,22% | 37.535,00 |
| 04.07.2025 | 22,65 | 22,65 | 22,05 | 22,30 | -2,19% | 57.972,00 |
| 03.07.2025 | 22,05 | 23,50 | 22,05 | 22,80 | 3,87% | 123.348,00 |
| 02.07.2025 | 21,85 | 22,05 | 21,65 | 21,95 | 0,92% | 69.302,00 |
| 01.07.2025 | 22,55 | 22,60 | 21,75 | 21,75 | -3,76% | 81.496,00 |
| 30.06.2025 | 22,65 | 23,00 | 22,10 | 22,60 | 0,44% | 129.280,00 |
| 27.06.2025 | 22,45 | 22,65 | 22,40 | 22,50 | 0,90% | 81.569,00 |
| 26.06.2025 | 22,40 | 22,40 | 22,15 | 22,30 | 0,00% | 45.547,00 |
| 25.06.2025 | 22,70 | 22,70 | 22,15 | 22,30 | -1,33% | 59.529,00 |
| 24.06.2025 | 22,30 | 22,70 | 22,15 | 22,60 | 4,15% | 100.137,00 |
| 23.06.2025 | 21,70 | 21,95 | 21,40 | 21,70 | -1,36% | 76.328,00 |
| 20.06.2025 | 22,10 | 22,15 | 21,90 | 22,00 | 0,69% | 115.152,00 |
| 19.06.2025 | 22,15 | 22,15 | 21,75 | 21,85 | -2,24% | 100.585,00 |
| 18.06.2025 | 22,90 | 22,90 | 22,00 | 22,35 | -2,19% | 92.708,00 |
| 17.06.2025 | 23,20 | 23,40 | 22,85 | 22,85 | -2,56% | 55.665,00 |
| 16.06.2025 | 23,50 | 23,65 | 23,35 | 23,45 | 0,00% | 50.904,00 |
| 13.06.2025 | 23,20 | 23,60 | 23,15 | 23,45 | -1,68% | 99.025,00 |
| 12.06.2025 | 23,65 | 24,15 | 23,45 | 23,85 | -0,21% | 85.811,00 |
| 11.06.2025 | 23,75 | 23,90 | 23,65 | 23,90 | 0,21% | 67.104,00 |
| 10.06.2025 | 23,30 | 23,85 | 23,15 | 23,85 | 2,14% | 70.291,00 |
| 09.06.2025 | 23,35 | 23,45 | 23,20 | 23,35 | 0,00% | 45.232,00 |
| 06.06.2025 | 23,25 | 23,40 | 23,20 | 23,35 | 0,21% | 62.569,00 |
| 05.06.2025 | 22,85 | 23,40 | 22,85 | 23,30 | 1,97% | 122.606,00 |
| 04.06.2025 | 22,55 | 22,90 | 22,45 | 22,85 | 1,56% | 94.493,00 |
| 03.06.2025 | 22,40 | 22,50 | 22,15 | 22,50 | 0,00% | 54.664,00 |
| 02.06.2025 | 22,70 | 22,80 | 22,20 | 22,50 | -1,75% | 89.908,00 |
| 30.05.2025 | 22,75 | 23,05 | 22,65 | 22,90 | 0,44% | 109.439,00 |
| 29.05.2025 | 22,70 | 23,00 | 22,60 | 22,80 | 2,47% | 100.160,00 |
| 28.05.2025 | 21,75 | 22,35 | 21,75 | 22,25 | 2,06% | 77.422,00 |
| 27.05.2025 | 21,75 | 21,90 | 21,50 | 21,80 | 0,00% | 46.187,00 |
| 26.05.2025 | 21,90 | 22,05 | 21,70 | 21,80 | 1,16% | 58.324,00 |
| 23.05.2025 | 22,10 | 22,35 | 21,20 | 21,55 | -2,49% | 183.610,00 |