22,150€
-0,89%
Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.07.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -0,22% | - |
| 16.07.2025 | 22,80 | 22,80 | 22,75 | 22,75 | -1,73% | 200,00 |
| 15.07.2025 | 22,85 | 23,15 | 22,85 | 23,15 | 0,22% | 50,00 |
| 14.07.2025 | 23,15 | 23,15 | 23,10 | 23,10 | -3,14% | 100,00 |
| 11.07.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -1,45% | - |
| 10.07.2025 | 23,50 | 24,20 | 23,45 | 24,20 | 2,11% | 242,00 |
| 09.07.2025 | 23,30 | 23,70 | 23,30 | 23,70 | 6,76% | 20,00 |
| 08.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 07.07.2025 | 22,20 | 22,25 | 22,10 | 22,20 | -0,22% | 260,00 |
| 04.07.2025 | 22,25 | 22,25 | 22,25 | 22,25 | -3,47% | - |
| 03.07.2025 | 21,90 | 23,20 | 21,90 | 23,05 | 5,01% | 325,00 |
| 02.07.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 0,46% | 400,00 |
| 01.07.2025 | 22,10 | 22,10 | 21,85 | 21,85 | -2,02% | 110,00 |
| 30.06.2025 | 22,65 | 22,95 | 22,20 | 22,30 | -0,45% | 455,00 |
| 27.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | - |
| 26.06.2025 | 22,25 | 22,30 | 22,25 | 22,30 | -0,45% | 51,00 |
| 25.06.2025 | 22,55 | 22,55 | 22,40 | 22,40 | 0,45% | 50,00 |
| 24.06.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 2,53% | - |
| 23.06.2025 | 21,75 | 21,75 | 21,75 | 21,75 | -0,68% | - |
| 20.06.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -0,68% | - |
| 19.06.2025 | 22,15 | 22,15 | 22,05 | 22,05 | -1,78% | 100,00 |
| 18.06.2025 | 22,75 | 22,75 | 22,35 | 22,45 | -3,44% | 400,00 |
| 17.06.2025 | 23,25 | 23,25 | 23,25 | 23,25 | -1,69% | - |
| 16.06.2025 | 23,35 | 23,65 | 23,35 | 23,65 | 1,94% | 500,00 |
| 13.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | 100,00 |
| 12.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,42% | - |
| 11.06.2025 | 23,80 | 23,80 | 23,70 | 23,70 | 2,38% | 100,00 |
| 10.06.2025 | 23,15 | 23,15 | 23,15 | 23,15 | -0,22% | - |
| 09.06.2025 | 23,35 | 23,35 | 23,20 | 23,20 | 0,65% | 75,00 |
| 06.06.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -0,65% | - |
| 05.06.2025 | 22,90 | 23,30 | 22,90 | 23,20 | 1,31% | 1.450,00 |
| 04.06.2025 | 22,35 | 22,90 | 22,35 | 22,90 | 1,10% | 160,00 |
| 03.06.2025 | 22,65 | 22,65 | 22,65 | 22,65 | 0,00% | 100,00 |
| 02.06.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -1,09% | 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 |