21,500€
2,38%
Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 21,00 | 21,40 | 20,95 | 21,28 | 1,31% | 418,00 |
| 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 |
| 08.10.2025 | 20,60 | 20,60 | 20,40 | 20,55 | -0,24% | 700,00 |
| 07.10.2025 | 20,65 | 20,65 | 20,60 | 20,60 | 1,48% | 330,00 |
| 06.10.2025 | 20,55 | 20,55 | 20,30 | 20,30 | -0,73% | 292,00 |
| 03.10.2025 | 20,45 | 20,45 | 20,45 | 20,45 | 0,99% | - |
| 02.10.2025 | 20,30 | 20,55 | 20,25 | 20,25 | 1,96% | 820,00 |
| 01.10.2025 | 19,86 | 19,86 | 19,86 | 19,86 | -1,19% | - |
| 30.09.2025 | 19,90 | 20,10 | 19,90 | 20,10 | 0,60% | 60,00 |
| 29.09.2025 | 20,05 | 20,05 | 19,98 | 19,98 | -1,09% | 1,00 |
| 26.09.2025 | 20,05 | 20,20 | 19,86 | 20,20 | -0,49% | 250,00 |
| 25.09.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 1,50% | - |
| 24.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,72% | - |
| 23.09.2025 | 19,80 | 20,35 | 19,80 | 20,35 | 4,25% | 157,00 |
| 22.09.2025 | 19,52 | 19,52 | 19,52 | 19,52 | -0,71% | - |
| 19.09.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -0,41% | - |
| 18.09.2025 | 19,64 | 19,74 | 19,62 | 19,74 | 0,20% | 220,00 |
| 17.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,41% | - |
| 16.09.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -0,41% | - |
| 15.09.2025 | 19,56 | 19,74 | 19,56 | 19,70 | 0,51% | 18,00 |
| 12.09.2025 | 19,52 | 19,60 | 19,52 | 19,60 | -0,20% | 680,00 |
| 11.09.2025 | 19,44 | 19,64 | 19,44 | 19,64 | -1,31% | 40,00 |
| 10.09.2025 | 19,74 | 19,90 | 19,74 | 19,90 | -0,50% | 80,00 |
| 09.09.2025 | 19,98 | 20,00 | 19,78 | 20,00 | 0,10% | 250,00 |
| 08.09.2025 | 19,80 | 19,98 | 19,80 | 19,98 | -0,60% | 144,00 |
| 05.09.2025 | 20,40 | 20,40 | 19,70 | 20,10 | -2,19% | 1.311,00 |
| 04.09.2025 | 20,60 | 20,60 | 20,55 | 20,55 | 0,00% | 50,00 |
| 03.09.2025 | 20,90 | 20,90 | 20,55 | 20,55 | -0,72% | 410,00 |
| 02.09.2025 | 21,20 | 21,20 | 20,55 | 20,70 | -2,36% | 1.001,00 |
| 01.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 29.08.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -1,83% | 100,00 |
| 28.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,13% | 275,00 |
| 27.08.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -0,45% | - |
| 26.08.2025 | 22,40 | 22,40 | 21,85 | 22,15 | -1,56% | 220,00 |
| 25.08.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 1,58% | 60,00 |
| 22.08.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -2,85% | - |
| 21.08.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,00% | 130,00 |
| 20.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 19.08.2025 | 22,05 | 22,85 | 22,05 | 22,80 | 2,70% | 330,00 |
| 18.08.2025 | 22,35 | 22,35 | 22,00 | 22,20 | -0,89% | 305,00 |
| 15.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,22% | - |
| 14.08.2025 | 21,90 | 22,35 | 21,90 | 22,35 | 0,68% | 2.312,00 |
| 13.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | - |
| 12.08.2025 | 21,90 | 22,15 | 21,90 | 22,10 | -2,21% | 360,00 |
| 11.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,35% | - |
| 08.08.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -1,33% | - |
| 07.08.2025 | 22,00 | 22,60 | 22,00 | 22,60 | 1,12% | 10,00 |
| 06.08.2025 | 22,35 | 22,35 | 22,35 | 22,35 | 1,36% | - |
| 05.08.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 1,15% | - |
| 04.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 80,00 |
| 01.08.2025 | 22,25 | 22,25 | 22,00 | 22,00 | -1,79% | 200,00 |
| 31.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,03% | - |
| 30.07.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -1,49% | - |
| 29.07.2025 | 23,45 | 23,45 | 23,45 | 23,45 | 0,43% | - |
| 28.07.2025 | 24,10 | 24,10 | 23,35 | 23,35 | 0,43% | 150,00 |
| 25.07.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 0,22% | - |
| 24.07.2025 | 22,70 | 24,05 | 22,70 | 23,20 | 0,87% | 1.471,00 |
| 23.07.2025 | 23,50 | 24,35 | 23,00 | 23,00 | -2,13% | 2.430,00 |
| 22.07.2025 | 23,45 | 23,50 | 23,45 | 23,50 | 1,51% | 21,00 |
| 21.07.2025 | 23,15 | 23,15 | 23,15 | 23,15 | -0,22% | - |
| 18.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,20% | - |