19,080€
-3,25%
Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 19,06 | 19,38 | 19,06 | 19,30 | -2,13% | 500,00 |
| 12.03.2026 | 19,72 | 19,72 | 19,72 | 19,72 | -0,90% | - |
| 11.03.2026 | 19,78 | 19,90 | 19,78 | 19,90 | -0,40% | 2,00 |
| 10.03.2026 | 19,92 | 19,98 | 19,92 | 19,98 | 2,57% | 400,00 |
| 09.03.2026 | 19,64 | 19,64 | 19,34 | 19,48 | -6,57% | 4.480,00 |
| 06.03.2026 | 20,65 | 21,00 | 20,65 | 20,85 | 1,71% | 240,00 |
| 05.03.2026 | 21,80 | 22,15 | 20,50 | 20,50 | -8,07% | 380,00 |
| 04.03.2026 | 21,95 | 22,30 | 21,95 | 22,30 | 1,59% | 650,00 |
| 03.03.2026 | 23,20 | 23,30 | 21,95 | 21,95 | -7,19% | 1.870,00 |
| 02.03.2026 | 22,85 | 23,65 | 22,85 | 23,65 | -2,67% | 1.150,00 |
| 27.02.2026 | 24,05 | 24,30 | 24,05 | 24,30 | 0,62% | 250,00 |
| 26.02.2026 | 24,15 | 24,15 | 24,15 | 24,15 | -2,42% | - |
| 25.02.2026 | 24,75 | 24,75 | 24,75 | 24,75 | 0,81% | 240,00 |
| 24.02.2026 | 24,55 | 24,55 | 24,55 | 24,55 | -0,61% | 110,00 |
| 23.02.2026 | 24,55 | 24,70 | 24,55 | 24,70 | -0,20% | 300,00 |
| 20.02.2026 | 24,30 | 24,75 | 24,30 | 24,75 | 0,41% | 85,00 |
| 19.02.2026 | 24,65 | 24,65 | 24,65 | 24,65 | -0,20% | - |
| 18.02.2026 | 23,90 | 24,70 | 23,90 | 24,70 | 5,11% | 130,00 |
| 17.02.2026 | 23,10 | 23,50 | 23,10 | 23,50 | 1,73% | 500,00 |
| 16.02.2026 | 23,40 | 23,40 | 23,10 | 23,10 | 0,65% | 120,00 |
| 13.02.2026 | 23,25 | 23,25 | 22,95 | 22,95 | -1,08% | 500,00 |
| 12.02.2026 | 23,55 | 23,70 | 23,20 | 23,20 | -1,90% | 1.450,00 |
| 11.02.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -0,21% | - |
| 10.02.2026 | 23,50 | 23,70 | 23,40 | 23,70 | 0,85% | 378,00 |
| 09.02.2026 | 23,15 | 23,50 | 23,15 | 23,50 | 1,08% | 340,00 |
| 06.02.2026 | 23,25 | 23,25 | 23,25 | 23,25 | -0,64% | - |
| 05.02.2026 | 23,45 | 23,45 | 23,40 | 23,40 | 0,21% | 700,00 |
| 04.02.2026 | 23,35 | 23,35 | 23,35 | 23,35 | 1,52% | - |
| 03.02.2026 | 22,60 | 23,00 | 22,60 | 23,00 | 3,37% | 120,00 |
| 02.02.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -1,55% | 150,00 |
| 30.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 29.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,22% | - |
| 28.01.2026 | 22,85 | 22,85 | 22,85 | 22,85 | -1,93% | - |
| 27.01.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 3,56% | - |
| 26.01.2026 | 22,65 | 22,65 | 22,50 | 22,50 | -2,81% | 232,00 |
| 23.01.2026 | 23,15 | 23,15 | 23,15 | 23,15 | -0,43% | - |
| 22.01.2026 | 22,60 | 23,25 | 22,60 | 23,25 | 2,20% | 30,00 |
| 21.01.2026 | 21,85 | 22,75 | 21,85 | 22,75 | 3,17% | 177,00 |
| 20.01.2026 | 22,45 | 22,45 | 22,05 | 22,05 | -3,08% | 200,00 |
| 19.01.2026 | 23,10 | 23,10 | 22,75 | 22,75 | -2,57% | 575,00 |
| 16.01.2026 | 23,25 | 23,35 | 23,25 | 23,35 | -0,85% | 310,00 |
| 15.01.2026 | 23,55 | 23,55 | 23,55 | 23,55 | 2,39% | - |
| 14.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,08% | - |
| 13.01.2026 | 23,25 | 23,25 | 23,25 | 23,25 | -1,27% | - |
| 12.01.2026 | 23,80 | 23,80 | 23,55 | 23,55 | -1,26% | 450,00 |
| 09.01.2026 | 23,25 | 23,85 | 23,25 | 23,85 | 1,92% | 60,00 |
| 08.01.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 1,30% | - |
| 07.01.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -0,65% | - |
| 06.01.2026 | 22,95 | 23,50 | 22,95 | 23,25 | 4,03% | 623,00 |
| 05.01.2026 | 22,85 | 22,85 | 22,35 | 22,35 | -0,22% | 1.225,00 |
| 02.01.2026 | 22,50 | 22,50 | 22,40 | 22,40 | 0,45% | 300,00 |
| 30.12.2025 | 22,05 | 22,30 | 22,05 | 22,30 | 0,00% | 59,00 |
| 29.12.2025 | 22,15 | 22,35 | 22,15 | 22,30 | -0,89% | 1.137,00 |
| 23.12.2025 | 22,15 | 22,50 | 22,10 | 22,50 | 1,12% | 371,00 |
| 22.12.2025 | 20,95 | 22,45 | 20,95 | 22,25 | 5,70% | 874,00 |
| 19.12.2025 | 20,70 | 21,05 | 20,70 | 21,05 | 0,72% | 424,00 |
| 18.12.2025 | 20,70 | 20,90 | 20,70 | 20,90 | 0,48% | 500,00 |
| 17.12.2025 | 21,05 | 21,05 | 20,80 | 20,80 | -1,89% | 50,00 |
| 16.12.2025 | 21,20 | 21,40 | 21,10 | 21,20 | -0,93% | 288,00 |
| 15.12.2025 | 20,95 | 21,40 | 20,95 | 21,40 | 1,90% | 2.518,00 |
| 12.12.2025 | 21,15 | 21,15 | 21,00 | 21,00 | 1,20% | 280,00 |
| 11.12.2025 | 20,75 | 20,75 | 20,75 | 20,75 | -0,48% | - |
| 10.12.2025 | 21,30 | 21,30 | 20,75 | 20,85 | -1,65% | 1.130,00 |
| 09.12.2025 | 20,85 | 21,40 | 20,85 | 21,20 | 2,66% | 1.020,00 |
| 08.12.2025 | 20,25 | 20,65 | 20,25 | 20,65 | 1,98% | 500,00 |
| 05.12.2025 | 20,10 | 20,25 | 20,10 | 20,25 | 0,50% | 285,00 |
| 04.12.2025 | 19,56 | 20,15 | 19,56 | 20,15 | 3,97% | 600,00 |
| 03.12.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -0,31% | - |
| 01.12.2025 | 19,24 | 19,44 | 19,12 | 19,44 | 0,73% | 245,00 |
| 28.11.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,79% | 120,00 |
| 27.11.2025 | 18,96 | 18,96 | 18,96 | 18,96 | -0,21% | - |
| 26.11.2025 | 18,98 | 19,08 | 18,90 | 19,00 | 1,60% | 1.105,00 |
| 25.11.2025 | 18,52 | 18,70 | 18,52 | 18,70 | -0,53% | 122,00 |
| 24.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,86% | 15,00 |
| 21.11.2025 | 18,40 | 18,64 | 18,40 | 18,64 | 0,22% | 500,00 |
| 20.11.2025 | 19,02 | 19,02 | 18,60 | 18,60 | -2,41% | 600,00 |
| 19.11.2025 | 19,22 | 19,22 | 19,00 | 19,06 | -6,80% | 220,00 |
| 18.11.2025 | 19,42 | 19,24 | 19,42 | 20,45 | 1,74% | 6,00 |
| 14.11.2025 | 20,70 | 20,70 | 20,10 | 20,10 | -5,41% | 20,00 |
| 13.11.2025 | 20,25 | 21,25 | 20,25 | 21,25 | 7,76% | 20,00 |
| 11.11.2025 | 19,72 | 19,72 | 19,72 | 19,72 | 1,34% | 150,00 |
| 10.11.2025 | 19,46 | 19,46 | 19,46 | 19,46 | 1,04% | - |
| 07.11.2025 | 19,58 | 19,58 | 19,26 | 19,26 | -0,21% | 1,00 |
| 06.11.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 04.11.2025 | 19,72 | 19,72 | 19,60 | 19,60 | -3,21% | 20,00 |
| 03.11.2025 | 20,00 | 20,25 | 20,00 | 20,25 | 1,00% | 100,00 |
| 31.10.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,25% | - |
| 30.10.2025 | 20,05 | 20,05 | 20,00 | 20,00 | -0,99% | 200,00 |
| 29.10.2025 | 20,30 | 20,30 | 20,20 | 20,20 | -2,18% | 50,00 |
| 27.10.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 0,73% | - |
| 24.10.2025 | 20,60 | 20,60 | 20,50 | 20,50 | -1,44% | 1.250,00 |
| 23.10.2025 | 20,55 | 20,80 | 20,55 | 20,80 | 4,00% | 300,00 |
| 21.10.2025 | 20,15 | 20,15 | 19,94 | 20,00 | -0,25% | 412,00 |
| 20.10.2025 | 19,66 | 20,10 | 19,66 | 20,05 | 5,08% | 202,00 |
| 17.10.2025 | 19,02 | 19,08 | 19,02 | 19,08 | -1,55% | 500,00 |
| 15.10.2025 | 19,54 | 19,54 | 19,38 | 19,38 | -1,12% | 30,00 |
| 14.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 13.10.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,72% | 222,00 |
| 10.10.2025 | 20,80 | 20,80 | 19,56 | 19,56 | -3,88% | 500,00 |
| 09.10.2025 | 20,15 | 20,35 | 20,15 | 20,35 | -0,97% | 24,00 |