22,300€
-2,62%
Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 22,75 | 22,75 | 22,18 | 22,28 | -2,73% | 100,00 |
| 30.05.2025 | 22,65 | 22,90 | 22,65 | 22,90 | 1,55% | 100,00 |
| 29.05.2025 | 22,55 | 22,55 | 22,55 | 22,55 | 2,50% | - |
| 28.05.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | 280,00 |
| 27.05.2025 | 21,55 | 21,80 | 21,55 | 21,80 | -0,23% | 40,00 |
| 26.05.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 1,39% | - |
| 23.05.2025 | 22,00 | 22,00 | 21,55 | 21,55 | -4,22% | 5,00 |
| 22.05.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -0,88% | 540,00 |
| 21.05.2025 | 22,60 | 22,90 | 22,60 | 22,70 | 0,67% | 425,00 |
| 20.05.2025 | 22,55 | 22,55 | 22,55 | 22,55 | 0,00% | - |
| 19.05.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -1,53% | 42,00 |
| 16.05.2025 | 23,30 | 23,30 | 22,90 | 22,90 | 0,00% | 155,00 |
| 15.05.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,87% | - |
| 14.05.2025 | 23,40 | 23,40 | 23,05 | 23,10 | -1,07% | 206,00 |
| 13.05.2025 | 21,80 | 23,35 | 21,80 | 23,35 | 4,71% | 295,00 |
| 12.05.2025 | 22,35 | 22,95 | 22,30 | 22,30 | 3,72% | 410,00 |
| 09.05.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 1,42% | - |
| 08.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | - |
| 07.05.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 1,43% | - |
| 06.05.2025 | 21,25 | 21,25 | 20,55 | 21,00 | -2,10% | 357,00 |
| 05.05.2025 | 21,25 | 21,45 | 21,25 | 21,45 | 0,23% | 200,00 |
| 02.05.2025 | 20,90 | 21,40 | 20,90 | 21,40 | 3,38% | 200,00 |
| 30.04.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,98% | - |
| 29.04.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 28.04.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,99% | - |
| 25.04.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 24.04.2025 | 19,78 | 20,20 | 19,78 | 20,20 | 3,06% | 500,00 |
| 23.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | 100,00 |
| 22.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | 20,00 |
| 17.04.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -3,14% | 10,00 |
| 16.04.2025 | 19,72 | 19,72 | 19,72 | 19,72 | 0,72% | 50,00 |
| 15.04.2025 | 19,38 | 19,58 | 19,38 | 19,58 | 2,51% | 50,00 |
| 14.04.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,32% | - |
| 11.04.2025 | 18,90 | 19,04 | 18,90 | 19,04 | -0,94% | 165,00 |
| 10.04.2025 | 19,22 | 19,22 | 19,22 | 19,22 | -3,32% | - |
| 09.04.2025 | 17,96 | 19,88 | 17,60 | 19,88 | 6,08% | 640,00 |
| 08.04.2025 | 18,86 | 18,86 | 18,50 | 18,74 | 0,43% | 395,00 |
| 07.04.2025 | 18,02 | 18,66 | 17,64 | 18,66 | -3,42% | 910,00 |
| 04.04.2025 | 21,02 | 21,02 | 19,05 | 19,32 | -8,44% | 556,00 |
| 03.04.2025 | 21,62 | 21,78 | 21,10 | 21,10 | -7,05% | 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 |