21,090€
-7,09%
Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 21,77 | 22,05 | 21,10 | 21,18 | -6,70% | 340,00 |
| 02.04.2025 | 22,78 | 22,78 | 22,70 | 22,70 | -0,87% | 2.000,00 |
| 01.04.2025 | 23,04 | 23,04 | 22,90 | 22,90 | -0,87% | 350,00 |
| 31.03.2025 | 23,16 | 23,16 | 23,06 | 23,10 | -2,86% | 830,00 |
| 28.03.2025 | 23,86 | 23,86 | 23,78 | 23,78 | -1,49% | 330,00 |
| 27.03.2025 | 24,14 | 24,14 | 24,14 | 24,14 | -2,19% | - |
| 26.03.2025 | 24,74 | 24,74 | 24,68 | 24,68 | -0,88% | 80,00 |
| 25.03.2025 | 24,60 | 24,90 | 24,50 | 24,90 | 1,14% | 3.501,00 |
| 24.03.2025 | 25,34 | 25,36 | 24,62 | 24,62 | -1,99% | 280,00 |
| 21.03.2025 | 25,10 | 25,12 | 25,10 | 25,12 | -1,88% | 80,00 |
| 20.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,54% | - |
| 19.03.2025 | 25,30 | 25,74 | 25,30 | 25,74 | 2,63% | 330,00 |
| 18.03.2025 | 24,88 | 25,08 | 24,88 | 25,08 | 1,46% | 300,00 |
| 17.03.2025 | 24,32 | 24,86 | 24,32 | 24,72 | 1,56% | 280,00 |
| 14.03.2025 | 23,36 | 24,38 | 23,36 | 24,34 | 2,70% | 340,00 |
| 13.03.2025 | 23,52 | 23,70 | 23,52 | 23,70 | -1,33% | 108,00 |
| 12.03.2025 | 24,02 | 24,02 | 24,02 | 24,02 | -1,48% | - |
| 11.03.2025 | 24,38 | 24,38 | 24,38 | 24,38 | -0,49% | - |
| 10.03.2025 | 25,42 | 25,42 | 24,26 | 24,50 | -4,67% | 3.906,00 |
| 07.03.2025 | 25,00 | 25,70 | 25,00 | 25,70 | 0,71% | 350,00 |
| 06.03.2025 | 26,40 | 26,40 | 24,72 | 25,52 | -3,41% | 640,00 |
| 05.03.2025 | 25,14 | 26,42 | 25,14 | 26,42 | 4,84% | 138,00 |
| 04.03.2025 | 25,34 | 25,56 | 24,80 | 25,20 | -2,10% | 2.706,00 |
| 03.03.2025 | 25,24 | 25,74 | 25,24 | 25,74 | 3,13% | 440,00 |
| 28.02.2025 | 24,96 | 24,96 | 24,96 | 24,96 | -0,87% | - |
| 27.02.2025 | 25,18 | 25,18 | 25,18 | 25,18 | -1,02% | - |
| 26.02.2025 | 24,88 | 25,44 | 24,88 | 25,44 | 1,76% | 50,00 |
| 25.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,73% | - |
| 24.02.2025 | 25,40 | 25,44 | 25,40 | 25,44 | 3,08% | 80,00 |
| 21.02.2025 | 25,20 | 25,20 | 24,68 | 24,68 | -2,37% | 48,00 |
| 20.02.2025 | 25,28 | 25,28 | 25,28 | 25,28 | 2,02% | - |
| 19.02.2025 | 25,42 | 25,42 | 24,78 | 24,78 | -3,43% | 400,00 |
| 18.02.2025 | 25,32 | 25,66 | 25,32 | 25,66 | 1,26% | 205,00 |
| 17.02.2025 | 25,14 | 25,34 | 25,14 | 25,34 | 0,00% | 300,00 |
| 14.02.2025 | 25,06 | 25,34 | 25,06 | 25,34 | 1,77% | 200,00 |
| 13.02.2025 | 24,84 | 24,90 | 24,84 | 24,90 | 1,38% | 50,00 |
| 12.02.2025 | 24,44 | 24,88 | 24,44 | 24,56 | 1,91% | 451,00 |
| 11.02.2025 | 23,96 | 24,10 | 23,96 | 24,10 | 1,52% | 150,00 |
| 10.02.2025 | 23,26 | 23,74 | 23,26 | 23,74 | 1,98% | 250,00 |
| 07.02.2025 | 22,96 | 23,30 | 22,96 | 23,28 | 2,11% | 440,00 |
| 06.02.2025 | 22,78 | 22,90 | 22,78 | 22,80 | 1,69% | 63,00 |
| 05.02.2025 | 22,44 | 22,44 | 22,42 | 22,42 | -0,97% | 300,00 |
| 04.02.2025 | 22,96 | 22,96 | 22,64 | 22,64 | -2,41% | 200,00 |
| 03.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,19% | - |
| 31.01.2025 | 23,72 | 23,72 | 23,72 | 23,72 | -1,08% | - |
| 30.01.2025 | 23,78 | 23,98 | 23,78 | 23,98 | 1,52% | 445,00 |
| 29.01.2025 | 23,74 | 23,74 | 23,62 | 23,62 | 0,00% | 55,00 |
| 28.01.2025 | 23,60 | 23,66 | 23,60 | 23,62 | 0,94% | 206,00 |
| 27.01.2025 | 23,28 | 23,40 | 23,28 | 23,40 | 0,34% | 500,00 |
| 24.01.2025 | 22,86 | 23,32 | 22,86 | 23,32 | 2,37% | 133,00 |
| 23.01.2025 | 22,78 | 22,78 | 22,78 | 22,78 | 0,00% | - |
| 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 |