Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | 22,00 |
| 12.04.2024 | 23,10 | 23,34 | 22,88 | 22,90 | 0,00% | 505,00 |
| 11.04.2024 | 22,62 | 22,90 | 22,50 | 22,90 | -0,09% | 439,00 |
| 10.04.2024 | 22,06 | 22,98 | 22,06 | 22,92 | 4,85% | 740,00 |
| 09.04.2024 | 21,86 | 21,86 | 21,86 | 21,86 | 0,92% | - |
| 08.04.2024 | 21,66 | 21,66 | 21,66 | 21,66 | -0,09% | 250,00 |
| 05.04.2024 | 20,50 | 21,70 | 20,50 | 21,68 | 2,85% | 237,00 |
| 04.04.2024 | 21,40 | 21,40 | 21,08 | 21,08 | -0,57% | 360,00 |
| 03.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,66% | - |
| 02.04.2024 | 21,34 | 21,34 | 21,34 | 21,34 | -1,02% | 40,00 |
| 28.03.2024 | 21,56 | 21,56 | 21,56 | 21,56 | 1,32% | - |
| 27.03.2024 | 21,34 | 21,34 | 21,22 | 21,28 | 1,53% | 330,00 |
| 26.03.2024 | 20,82 | 20,96 | 20,82 | 20,96 | 1,95% | 66,00 |
| 25.03.2024 | 20,76 | 20,76 | 20,56 | 20,56 | 0,59% | 141,00 |
| 22.03.2024 | 20,44 | 20,44 | 20,44 | 20,44 | -0,87% | - |
| 21.03.2024 | 20,62 | 20,62 | 20,62 | 20,62 | 1,58% | - |
| 20.03.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,49% | 150,00 |
| 19.03.2024 | 20,50 | 20,60 | 20,40 | 20,40 | -2,67% | 105,00 |
| 18.03.2024 | 20,96 | 20,96 | 20,96 | 20,96 | -1,04% | - |
| 15.03.2024 | 21,18 | 21,18 | 21,18 | 21,18 | -1,49% | - |
| 14.03.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -0,56% | - |
| 13.03.2024 | 21,72 | 21,72 | 21,58 | 21,62 | 0,19% | 240,00 |
| 12.03.2024 | 21,58 | 21,58 | 21,58 | 21,58 | 0,84% | 96,00 |
| 11.03.2024 | 21,08 | 21,58 | 21,08 | 21,40 | -0,65% | 1.072,00 |
| 08.03.2024 | 21,22 | 21,54 | 21,22 | 21,54 | 1,22% | 250,00 |
| 07.03.2024 | 21,04 | 21,28 | 21,04 | 21,28 | 0,19% | 100,00 |
| 06.03.2024 | 20,86 | 21,24 | 20,86 | 21,24 | 3,31% | 25,00 |
| 05.03.2024 | 20,56 | 20,56 | 20,56 | 20,56 | -0,39% | - |
| 04.03.2024 | 20,68 | 20,68 | 20,62 | 20,64 | 0,39% | 530,00 |
| 01.03.2024 | 20,56 | 20,56 | 20,56 | 20,56 | 0,19% | 96,00 |
| 29.02.2024 | 20,54 | 20,54 | 20,34 | 20,52 | 0,20% | 1.010,00 |
| 28.02.2024 | 20,72 | 20,72 | 20,48 | 20,48 | -1,35% | 278,00 |
| 27.02.2024 | 20,12 | 20,76 | 19,90 | 20,76 | 2,57% | 4.652,00 |
| 26.02.2024 | 19,90 | 20,24 | 19,85 | 20,24 | 1,40% | 3.544,00 |
| 23.02.2024 | 20,04 | 20,04 | 19,91 | 19,96 | -1,48% | 380,00 |
| 22.02.2024 | 20,56 | 20,56 | 20,26 | 20,26 | 1,30% | 150,00 |
| 21.02.2024 | 19,98 | 20,00 | 19,98 | 20,00 | 0,25% | 100,00 |
| 20.02.2024 | 19,95 | 19,95 | 19,95 | 19,95 | -1,14% | - |
| 19.02.2024 | 20,46 | 20,46 | 20,18 | 20,18 | -0,20% | 1.406,00 |
| 16.02.2024 | 20,26 | 20,26 | 20,22 | 20,22 | -0,49% | 200,00 |
| 15.02.2024 | 20,22 | 20,32 | 20,22 | 20,32 | 2,89% | 300,00 |
| 14.02.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -0,90% | - |
| 13.02.2024 | 20,02 | 20,02 | 19,93 | 19,93 | -1,43% | 130,00 |
| 12.02.2024 | 20,40 | 20,40 | 20,22 | 20,22 | -0,30% | 120,00 |
| 09.02.2024 | 20,70 | 20,80 | 20,28 | 20,28 | 0,30% | 365,00 |
| 08.02.2024 | 20,22 | 20,22 | 20,22 | 20,22 | -2,69% | 130,00 |
| 07.02.2024 | 20,78 | 20,78 | 20,78 | 20,78 | 2,77% | - |
| 06.02.2024 | 20,22 | 20,22 | 20,22 | 20,22 | -1,84% | 120,00 |
| 05.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -4,01% | - |
| 02.02.2024 | 21,46 | 21,46 | 21,46 | 21,46 | 1,42% | 96,00 |
| 01.02.2024 | 21,16 | 21,16 | 21,16 | 21,16 | -1,67% | 120,00 |
| 31.01.2024 | 21,52 | 21,52 | 21,52 | 21,52 | -1,82% | - |
| 30.01.2024 | 21,92 | 21,92 | 21,92 | 21,92 | 0,83% | - |
| 29.01.2024 | 21,74 | 21,74 | 21,74 | 21,74 | -1,18% | - |
| 26.01.2024 | 22,00 | 22,02 | 22,00 | 22,00 | -0,90% | 162,00 |
| 25.01.2024 | 22,48 | 22,48 | 22,00 | 22,20 | -0,72% | 285,00 |
| 24.01.2024 | 21,94 | 22,36 | 21,94 | 22,36 | 5,87% | 220,00 |
| 23.01.2024 | 21,12 | 21,12 | 21,12 | 21,12 | 0,19% | - |
| 22.01.2024 | 20,74 | 21,10 | 20,74 | 21,08 | 1,15% | 1.430,00 |
| 19.01.2024 | 21,22 | 21,22 | 20,84 | 20,84 | 2,56% | 200,00 |
| 18.01.2024 | 20,32 | 20,32 | 20,32 | 20,32 | 0,59% | - |
| 17.01.2024 | 20,48 | 20,48 | 20,20 | 20,20 | -1,37% | 400,00 |
| 16.01.2024 | 20,48 | 20,48 | 20,48 | 20,48 | -1,92% | - |
| 15.01.2024 | 20,94 | 20,94 | 20,88 | 20,88 | -0,29% | 400,00 |
| 12.01.2024 | 20,94 | 20,94 | 20,94 | 20,94 | 1,16% | 96,00 |
| 11.01.2024 | 21,18 | 21,18 | 20,70 | 20,70 | -1,33% | 25,00 |
| 10.01.2024 | 21,06 | 21,06 | 20,84 | 20,98 | -1,04% | 180,00 |
| 09.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,86% | - |
| 08.01.2024 | 21,02 | 21,02 | 21,02 | 21,02 | -0,85% | - |
| 05.01.2024 | 20,22 | 21,20 | 20,22 | 21,20 | 5,16% | 716,00 |
| 04.01.2024 | 20,22 | 20,22 | 20,16 | 20,16 | -4,91% | 200,00 |
| 03.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 02.01.2024 | 21,40 | 21,46 | 21,40 | 21,40 | -0,19% | 246,00 |
| 29.12.2023 | 21,36 | 21,44 | 21,36 | 21,44 | 1,23% | 100,00 |
| 28.12.2023 | 21,28 | 21,28 | 21,18 | 21,18 | -1,58% | 270,00 |
| 27.12.2023 | 21,38 | 21,52 | 21,38 | 21,52 | 1,99% | 130,00 |
| 22.12.2023 | 21,26 | 21,26 | 21,10 | 21,10 | -0,28% | 1.199,00 |
| 21.12.2023 | 21,16 | 21,16 | 21,16 | 21,16 | 0,19% | 144,00 |
| 20.12.2023 | 21,14 | 21,28 | 21,12 | 21,12 | -1,12% | 270,00 |
| 19.12.2023 | 20,84 | 21,36 | 20,84 | 21,36 | 3,29% | 380,00 |
| 18.12.2023 | 20,68 | 20,68 | 20,68 | 20,68 | -1,34% | 150,00 |
| 15.12.2023 | 20,88 | 20,96 | 20,88 | 20,96 | 1,95% | 100,00 |
| 14.12.2023 | 20,24 | 20,66 | 20,24 | 20,56 | 1,78% | 247,00 |
| 13.12.2023 | 20,52 | 20,52 | 20,20 | 20,20 | -0,88% | 320,00 |
| 12.12.2023 | 20,62 | 20,62 | 20,38 | 20,38 | -2,21% | 400,00 |
| 11.12.2023 | 20,52 | 20,84 | 20,42 | 20,84 | 0,97% | 1.035,00 |
| 08.12.2023 | 20,66 | 20,66 | 20,64 | 20,64 | 2,69% | 20,00 |
| 07.12.2023 | 19,97 | 20,10 | 19,97 | 20,10 | -0,99% | 170,00 |
| 06.12.2023 | 20,30 | 20,30 | 19,88 | 20,30 | 0,79% | 305,00 |
| 05.12.2023 | 20,14 | 20,14 | 20,14 | 20,14 | -0,30% | - |
| 04.12.2023 | 20,32 | 20,32 | 20,20 | 20,20 | -1,66% | 100,00 |
| 01.12.2023 | 20,20 | 20,54 | 20,20 | 20,54 | 1,18% | 425,00 |
| 30.11.2023 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 29.11.2023 | 20,00 | 20,30 | 20,00 | 20,30 | 2,11% | 450,00 |
| 28.11.2023 | 20,16 | 20,16 | 19,48 | 19,88 | -1,19% | 1.292,00 |
| 27.11.2023 | 20,62 | 20,62 | 20,12 | 20,12 | -0,49% | 605,00 |
| 24.11.2023 | 20,28 | 20,28 | 20,22 | 20,22 | -1,08% | 250,00 |
| 23.11.2023 | 20,46 | 20,46 | 20,44 | 20,44 | -0,29% | 50,00 |
| 22.11.2023 | 20,50 | 20,50 | 20,50 | 20,50 | -0,58% | - |
| 21.11.2023 | 20,74 | 20,88 | 20,40 | 20,62 | -1,06% | 415,00 |