21,940€
2,24%
Echtzeit-Aktienkurs DUERR AG O.N.
Bid:
Ask:
Aktienkurse zur DUERR AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 21,52 | 21,52 | 21,52 | 21,52 | 0,28% | 28,00 |
| 21.11.2024 | 21,72 | 21,72 | 21,46 | 21,46 | -1,29% | 100,00 |
| 20.11.2024 | 21,74 | 21,74 | 21,74 | 21,74 | 0,93% | - |
| 19.11.2024 | 22,46 | 22,46 | 21,52 | 21,54 | -3,41% | 500,00 |
| 18.11.2024 | 22,32 | 22,32 | 22,30 | 22,30 | 1,27% | 200,00 |
| 15.11.2024 | 22,02 | 22,02 | 22,02 | 22,02 | -1,26% | - |
| 14.11.2024 | 22,34 | 22,34 | 22,22 | 22,30 | 0,27% | 341,00 |
| 13.11.2024 | 22,24 | 22,24 | 22,24 | 22,24 | 1,00% | - |
| 12.11.2024 | 22,20 | 22,48 | 22,02 | 22,02 | 1,66% | 360,00 |
| 11.11.2024 | 21,66 | 21,66 | 21,66 | 21,66 | 1,40% | 192,00 |
| 08.11.2024 | 22,04 | 22,04 | 21,36 | 21,36 | -5,40% | 325,00 |
| 07.11.2024 | 21,12 | 22,58 | 21,12 | 22,58 | 7,73% | 250,00 |
| 06.11.2024 | 21,02 | 21,02 | 20,96 | 20,96 | -1,32% | 135,00 |
| 05.11.2024 | 20,96 | 21,24 | 20,96 | 21,24 | -0,09% | 100,00 |
| 04.11.2024 | 21,26 | 21,26 | 21,26 | 21,26 | 0,00% | - |
| 01.11.2024 | 21,26 | 21,26 | 21,26 | 21,26 | 1,14% | - |
| 31.10.2024 | 21,02 | 21,02 | 21,02 | 21,02 | 0,00% | - |
| 30.10.2024 | 21,02 | 21,02 | 21,02 | 21,02 | -1,41% | - |
| 29.10.2024 | 21,32 | 21,32 | 21,32 | 21,32 | -0,19% | - |
| 28.10.2024 | 21,10 | 21,36 | 21,10 | 21,36 | 2,69% | 1.150,00 |
| 25.10.2024 | 20,82 | 20,82 | 20,78 | 20,80 | -0,10% | 200,00 |
| 24.10.2024 | 20,82 | 20,82 | 20,82 | 20,82 | -0,57% | - |
| 23.10.2024 | 20,94 | 20,94 | 20,94 | 20,94 | -0,38% | - |
| 22.10.2024 | 21,06 | 21,06 | 21,02 | 21,02 | 0,19% | 710,00 |
| 21.10.2024 | 21,30 | 21,30 | 20,98 | 20,98 | -2,51% | 39,00 |
| 18.10.2024 | 20,98 | 21,52 | 20,98 | 21,52 | 2,67% | 5,00 |
| 17.10.2024 | 21,48 | 21,48 | 20,96 | 20,96 | -2,33% | 1.120,00 |
| 16.10.2024 | 21,46 | 21,46 | 21,46 | 21,46 | 0,19% | - |
| 15.10.2024 | 21,42 | 21,42 | 21,42 | 21,42 | -1,02% | - |
| 14.10.2024 | 21,56 | 21,64 | 21,56 | 21,64 | -0,55% | 1,00 |
| 11.10.2024 | 21,64 | 21,82 | 21,64 | 21,76 | -1,81% | 8,00 |
| 10.10.2024 | 22,16 | 22,16 | 22,16 | 22,16 | -0,36% | - |
| 09.10.2024 | 22,74 | 22,74 | 22,24 | 22,24 | -2,71% | 150,00 |
| 08.10.2024 | 22,76 | 22,86 | 22,76 | 22,86 | -0,78% | 70,00 |
| 07.10.2024 | 22,72 | 23,14 | 22,72 | 23,04 | 1,86% | 421,00 |
| 04.10.2024 | 22,04 | 22,62 | 22,04 | 22,62 | 3,29% | 756,00 |
| 03.10.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,18% | - |
| 02.10.2024 | 21,94 | 21,94 | 21,86 | 21,86 | -0,64% | 51,00 |
| 01.10.2024 | 22,18 | 22,18 | 22,00 | 22,00 | 0,73% | 75,00 |
| 30.09.2024 | 22,20 | 22,20 | 21,84 | 21,84 | -0,73% | 222,00 |
| 27.09.2024 | 21,46 | 22,00 | 21,42 | 22,00 | 2,71% | 830,00 |
| 26.09.2024 | 19,93 | 21,42 | 19,93 | 21,42 | 8,29% | 395,00 |
| 25.09.2024 | 19,78 | 19,78 | 19,78 | 19,78 | -1,10% | - |
| 24.09.2024 | 20,02 | 20,02 | 20,00 | 20,00 | -1,28% | 26,00 |
| 23.09.2024 | 20,26 | 20,26 | 20,26 | 20,26 | -0,88% | - |
| 20.09.2024 | 20,44 | 20,44 | 20,44 | 20,44 | -0,49% | - |
| 19.09.2024 | 20,06 | 20,58 | 20,06 | 20,54 | 5,33% | 1.150,00 |
| 18.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 17.09.2024 | 19,56 | 19,84 | 19,56 | 19,60 | 0,67% | 3.159,00 |
| 16.09.2024 | 19,34 | 19,47 | 19,34 | 19,47 | 0,72% | 120,00 |
| 13.09.2024 | 19,42 | 19,42 | 19,33 | 19,33 | 4,77% | 2,00 |
| 12.09.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 0,54% | 96,00 |
| 11.09.2024 | 18,11 | 18,36 | 18,11 | 18,35 | 3,67% | 900,00 |
| 10.09.2024 | 17,91 | 17,91 | 17,70 | 17,70 | -0,45% | 200,00 |
| 09.09.2024 | 17,91 | 17,91 | 17,78 | 17,78 | -6,17% | 350,00 |
| 06.09.2024 | 18,95 | 18,95 | 18,95 | 18,95 | -0,68% | - |
| 05.09.2024 | 19,08 | 19,08 | 19,08 | 19,08 | 0,58% | - |
| 04.09.2024 | 18,83 | 18,97 | 18,83 | 18,97 | -2,92% | 196,00 |
| 03.09.2024 | 19,54 | 19,54 | 19,54 | 19,54 | 1,24% | - |
| 02.09.2024 | 19,75 | 19,75 | 19,30 | 19,30 | -1,83% | 46,00 |
| 30.08.2024 | 19,54 | 19,66 | 19,54 | 19,66 | 1,65% | 64,00 |
| 29.08.2024 | 19,34 | 19,34 | 19,34 | 19,34 | 0,21% | - |
| 28.08.2024 | 19,42 | 19,49 | 19,30 | 19,30 | -0,57% | 50,00 |
| 27.08.2024 | 19,23 | 19,41 | 19,23 | 19,41 | -0,15% | 12,00 |
| 26.08.2024 | 19,44 | 19,44 | 19,44 | 19,44 | -0,41% | - |
| 23.08.2024 | 19,52 | 19,52 | 19,52 | 19,52 | 0,15% | - |
| 22.08.2024 | 19,49 | 19,49 | 19,49 | 19,49 | 0,05% | - |
| 21.08.2024 | 19,48 | 19,48 | 19,48 | 19,48 | -1,17% | - |
| 20.08.2024 | 19,71 | 19,71 | 19,71 | 19,71 | 1,34% | - |
| 19.08.2024 | 19,45 | 19,45 | 19,45 | 19,45 | -0,97% | - |
| 16.08.2024 | 19,70 | 19,70 | 19,64 | 19,64 | 0,00% | 25,00 |
| 15.08.2024 | 19,35 | 19,64 | 19,35 | 19,64 | 1,76% | 250,00 |
| 14.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,82% | 1,00 |
| 13.08.2024 | 19,46 | 19,46 | 19,46 | 19,46 | -1,96% | - |
| 12.08.2024 | 19,87 | 19,87 | 19,85 | 19,85 | -0,25% | 1,00 |
| 09.08.2024 | 21,06 | 21,08 | 19,90 | 19,90 | -3,49% | 1.010,00 |
| 08.08.2024 | 19,62 | 20,70 | 19,62 | 20,62 | 8,13% | 340,00 |
| 07.08.2024 | 19,07 | 19,07 | 19,07 | 19,07 | 0,69% | 96,00 |
| 06.08.2024 | 19,44 | 19,44 | 18,94 | 18,94 | 1,07% | 600,00 |
| 05.08.2024 | 18,95 | 18,95 | 18,11 | 18,74 | -4,58% | 1.336,00 |
| 02.08.2024 | 19,80 | 19,80 | 19,64 | 19,64 | -2,77% | 440,00 |
| 01.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,39% | - |
| 31.07.2024 | 20,38 | 20,38 | 20,28 | 20,28 | 0,00% | - |
| 30.07.2024 | 20,10 | 20,46 | 20,10 | 20,28 | 0,70% | 600,00 |
| 29.07.2024 | 20,14 | 20,14 | 20,14 | 20,14 | 0,20% | - |
| 26.07.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,30% | 50,00 |
| 25.07.2024 | 20,04 | 20,04 | 20,04 | 20,04 | -1,76% | 96,00 |
| 24.07.2024 | 20,30 | 20,40 | 20,30 | 20,40 | -2,21% | 50,00 |
| 23.07.2024 | 21,00 | 21,10 | 20,86 | 20,86 | -0,48% | 96,00 |
| 22.07.2024 | 20,58 | 20,96 | 20,58 | 20,96 | 0,58% | - |
| 19.07.2024 | 20,54 | 20,84 | 20,54 | 20,84 | 0,58% | 100,00 |
| 18.07.2024 | 20,72 | 20,72 | 20,72 | 20,72 | 1,77% | - |
| 17.07.2024 | 20,36 | 20,36 | 20,36 | 20,36 | -0,97% | - |
| 16.07.2024 | 20,56 | 20,56 | 20,56 | 20,56 | -2,19% | - |
| 15.07.2024 | 21,02 | 21,02 | 21,02 | 21,02 | 0,38% | 30,00 |
| 12.07.2024 | 20,88 | 20,94 | 20,88 | 20,94 | 0,77% | 70,00 |
| 11.07.2024 | 20,60 | 20,78 | 20,60 | 20,78 | 0,10% | 200,00 |
| 10.07.2024 | 20,54 | 20,76 | 20,54 | 20,76 | 0,58% | 50,00 |
| 09.07.2024 | 20,88 | 20,88 | 20,64 | 20,64 | 0,00% | 1.622,00 |
| 08.07.2024 | 20,30 | 20,64 | 20,30 | 20,64 | 0,10% | 98,00 |