22,820€
0,18%
Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 22,84 | 23,15 | 22,78 | 22,81 | 0,13% | - |
| 22.01.2025 | 22,80 | 23,00 | 22,78 | 22,78 | -0,09% | 349,00 |
| 21.01.2025 | 22,58 | 22,80 | 22,58 | 22,80 | 0,09% | 217,00 |
| 20.01.2025 | 22,38 | 22,78 | 22,38 | 22,78 | 2,71% | 240,00 |
| 17.01.2025 | 21,74 | 22,18 | 21,74 | 22,18 | 2,59% | 1.200,00 |
| 16.01.2025 | 22,14 | 22,14 | 21,62 | 21,62 | -1,73% | 1.000,00 |
| 15.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,82% | - |
| 14.01.2025 | 21,82 | 21,84 | 21,82 | 21,82 | 1,02% | 100,00 |
| 13.01.2025 | 21,44 | 21,60 | 21,44 | 21,60 | -0,83% | 175,00 |
| 10.01.2025 | 21,70 | 21,78 | 21,60 | 21,78 | 0,83% | 195,00 |
| 09.01.2025 | 21,70 | 21,70 | 21,58 | 21,60 | -1,82% | 1.910,00 |
| 08.01.2025 | 22,00 | 22,06 | 22,00 | 22,00 | -0,54% | 430,00 |
| 07.01.2025 | 22,26 | 22,26 | 22,12 | 22,12 | 1,47% | 60,00 |
| 06.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,37% | - |
| 03.01.2025 | 21,50 | 21,72 | 21,50 | 21,72 | 1,02% | 155,00 |
| 02.01.2025 | 21,38 | 21,68 | 21,38 | 21,50 | 0,66% | 310,00 |
| 30.12.2024 | 21,40 | 21,40 | 21,36 | 21,36 | -0,19% | 437,00 |
| 27.12.2024 | 21,18 | 21,40 | 21,18 | 21,40 | 2,39% | 233,00 |
| 23.12.2024 | 20,94 | 21,08 | 20,90 | 20,90 | 1,46% | 410,00 |
| 20.12.2024 | 20,94 | 20,94 | 20,36 | 20,60 | -1,15% | 1.480,00 |
| 19.12.2024 | 21,26 | 21,28 | 20,84 | 20,84 | -3,52% | 480,00 |
| 18.12.2024 | 21,64 | 21,82 | 21,60 | 21,60 | 0,09% | 220,00 |
| 17.12.2024 | 21,94 | 22,10 | 21,58 | 21,58 | -1,64% | 40,00 |
| 16.12.2024 | 22,44 | 22,44 | 21,94 | 21,94 | -4,69% | 324,00 |
| 13.12.2024 | 22,98 | 23,02 | 22,98 | 23,02 | 0,61% | 10,00 |
| 12.12.2024 | 23,82 | 23,82 | 22,88 | 22,88 | -4,59% | 425,00 |
| 11.12.2024 | 23,92 | 24,08 | 23,92 | 23,98 | 0,67% | 310,00 |
| 10.12.2024 | 23,44 | 23,82 | 23,44 | 23,82 | 2,06% | 40,00 |
| 09.12.2024 | 23,34 | 23,34 | 23,34 | 23,34 | -0,68% | - |
| 06.12.2024 | 23,20 | 23,50 | 23,20 | 23,50 | 0,86% | 810,00 |
| 05.12.2024 | 22,52 | 23,30 | 22,52 | 23,30 | 4,48% | 77,00 |
| 04.12.2024 | 21,74 | 22,42 | 21,74 | 22,30 | 0,63% | 671,00 |
| 03.12.2024 | 21,98 | 22,16 | 21,98 | 22,16 | 1,84% | 5,00 |
| 02.12.2024 | 21,76 | 21,76 | 21,76 | 21,76 | 0,28% | - |
| 29.11.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,37% | - |
| 28.11.2024 | 21,62 | 21,62 | 21,62 | 21,62 | 0,19% | - |
| 27.11.2024 | 21,58 | 21,58 | 21,58 | 21,58 | -2,00% | - |
| 26.11.2024 | 22,02 | 22,02 | 22,02 | 22,02 | 0,55% | 96,00 |
| 25.11.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 1,77% | 1,00 |
| 22.11.2024 | 21,52 | 21,52 | 21,52 | 21,52 | 0,28% | 28,00 |
| 21.11.2024 | 21,72 | 21,72 | 21,46 | 21,46 | -1,29% | 100,00 |
| 20.11.2024 | 21,74 | 21,74 | 21,74 | 21,74 | 0,93% | - |
| 19.11.2024 | 22,46 | 22,46 | 21,52 | 21,54 | -3,41% | 500,00 |
| 18.11.2024 | 22,32 | 22,32 | 22,30 | 22,30 | 1,27% | 200,00 |
| 15.11.2024 | 22,02 | 22,02 | 22,02 | 22,02 | -1,26% | - |
| 14.11.2024 | 22,34 | 22,34 | 22,22 | 22,30 | 0,27% | 341,00 |
| 13.11.2024 | 22,24 | 22,24 | 22,24 | 22,24 | 1,00% | - |
| 12.11.2024 | 22,20 | 22,48 | 22,02 | 22,02 | 1,66% | 360,00 |
| 11.11.2024 | 21,66 | 21,66 | 21,66 | 21,66 | 1,40% | 192,00 |
| 08.11.2024 | 22,04 | 22,04 | 21,36 | 21,36 | -5,40% | 325,00 |
| 07.11.2024 | 21,12 | 22,58 | 21,12 | 22,58 | 7,73% | 250,00 |
| 06.11.2024 | 21,02 | 21,02 | 20,96 | 20,96 | -1,32% | 135,00 |
| 05.11.2024 | 20,96 | 21,24 | 20,96 | 21,24 | -0,09% | 100,00 |
| 04.11.2024 | 21,26 | 21,26 | 21,26 | 21,26 | 0,00% | - |
| 01.11.2024 | 21,26 | 21,26 | 21,26 | 21,26 | 1,14% | - |
| 31.10.2024 | 21,02 | 21,02 | 21,02 | 21,02 | 0,00% | - |
| 30.10.2024 | 21,02 | 21,02 | 21,02 | 21,02 | -1,41% | - |
| 29.10.2024 | 21,32 | 21,32 | 21,32 | 21,32 | -0,19% | - |
| 28.10.2024 | 21,10 | 21,36 | 21,10 | 21,36 | 2,69% | 1.150,00 |
| 25.10.2024 | 20,82 | 20,82 | 20,78 | 20,80 | -0,10% | 200,00 |
| 24.10.2024 | 20,82 | 20,82 | 20,82 | 20,82 | -0,57% | - |
| 23.10.2024 | 20,94 | 20,94 | 20,94 | 20,94 | -0,38% | - |
| 22.10.2024 | 21,06 | 21,06 | 21,02 | 21,02 | 0,19% | 710,00 |
| 21.10.2024 | 21,30 | 21,30 | 20,98 | 20,98 | -2,51% | 39,00 |
| 18.10.2024 | 20,98 | 21,52 | 20,98 | 21,52 | 2,67% | 5,00 |
| 17.10.2024 | 21,48 | 21,48 | 20,96 | 20,96 | -2,33% | 1.120,00 |
| 16.10.2024 | 21,46 | 21,46 | 21,46 | 21,46 | 0,19% | - |
| 15.10.2024 | 21,42 | 21,42 | 21,42 | 21,42 | -1,02% | - |
| 14.10.2024 | 21,56 | 21,64 | 21,56 | 21,64 | -0,55% | 1,00 |
| 11.10.2024 | 21,64 | 21,82 | 21,64 | 21,76 | -1,81% | 8,00 |
| 10.10.2024 | 22,16 | 22,16 | 22,16 | 22,16 | -0,36% | - |
| 09.10.2024 | 22,74 | 22,74 | 22,24 | 22,24 | -2,71% | 150,00 |
| 08.10.2024 | 22,76 | 22,86 | 22,76 | 22,86 | -0,78% | 70,00 |
| 07.10.2024 | 22,72 | 23,14 | 22,72 | 23,04 | 1,86% | 421,00 |
| 04.10.2024 | 22,04 | 22,62 | 22,04 | 22,62 | 3,29% | 756,00 |
| 03.10.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,18% | - |
| 02.10.2024 | 21,94 | 21,94 | 21,86 | 21,86 | -0,64% | 51,00 |
| 01.10.2024 | 22,18 | 22,18 | 22,00 | 22,00 | 0,73% | 75,00 |
| 30.09.2024 | 22,20 | 22,20 | 21,84 | 21,84 | -0,73% | 222,00 |
| 27.09.2024 | 21,46 | 22,00 | 21,42 | 22,00 | 2,71% | 830,00 |
| 26.09.2024 | 19,93 | 21,42 | 19,93 | 21,42 | 8,29% | 395,00 |
| 25.09.2024 | 19,78 | 19,78 | 19,78 | 19,78 | -1,10% | - |
| 24.09.2024 | 20,02 | 20,02 | 20,00 | 20,00 | -1,28% | 26,00 |
| 23.09.2024 | 20,26 | 20,26 | 20,26 | 20,26 | -0,88% | - |
| 20.09.2024 | 20,44 | 20,44 | 20,44 | 20,44 | -0,49% | - |
| 19.09.2024 | 20,06 | 20,58 | 20,06 | 20,54 | 5,33% | 1.150,00 |
| 18.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 17.09.2024 | 19,56 | 19,84 | 19,56 | 19,60 | 0,67% | 3.159,00 |
| 16.09.2024 | 19,34 | 19,47 | 19,34 | 19,47 | 0,72% | 120,00 |
| 13.09.2024 | 19,42 | 19,42 | 19,33 | 19,33 | 4,77% | 2,00 |
| 12.09.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 0,54% | 96,00 |
| 11.09.2024 | 18,11 | 18,36 | 18,11 | 18,35 | 3,67% | 900,00 |
| 10.09.2024 | 17,91 | 17,91 | 17,70 | 17,70 | -0,45% | 200,00 |
| 09.09.2024 | 17,91 | 17,91 | 17,78 | 17,78 | -6,17% | 350,00 |
| 06.09.2024 | 18,95 | 18,95 | 18,95 | 18,95 | -0,68% | - |
| 05.09.2024 | 19,08 | 19,08 | 19,08 | 19,08 | 0,58% | - |
| 04.09.2024 | 18,83 | 18,97 | 18,83 | 18,97 | -2,92% | 196,00 |
| 03.09.2024 | 19,54 | 19,54 | 19,54 | 19,54 | 1,24% | - |
| 02.09.2024 | 19,75 | 19,75 | 19,30 | 19,30 | -1,83% | 46,00 |
| 30.08.2024 | 19,54 | 19,66 | 19,54 | 19,66 | 1,65% | 64,00 |