18,080€
0,67%
Echtzeit-Aktienkurs DUERR AG O.N.
Bid:
Ask:
Aktienkurse zur DUERR AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 17,82 | 17,82 | 17,82 | 17,82 | -0,78% | - |
| 29.07.2026 | 18,12 | 18,12 | 17,96 | 17,96 | 0,22% | 750,00 |
| 28.07.2026 | 17,92 | 17,92 | 17,92 | 17,92 | -0,33% | - |
| 27.07.2026 | 18,44 | 18,44 | 17,98 | 17,98 | -1,21% | 122,00 |
| 24.07.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,44% | - |
| 23.07.2026 | 18,34 | 18,44 | 18,12 | 18,12 | 0,22% | 220,00 |
| 22.07.2026 | 18,22 | 18,52 | 18,08 | 18,08 | -0,99% | 1.840,00 |
| 21.07.2026 | 18,26 | 18,26 | 18,26 | 18,26 | 0,44% | - |
| 20.07.2026 | 18,12 | 18,18 | 18,12 | 18,18 | 1,00% | 155,00 |
| 17.07.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 16.07.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 5,29% | - |
| 15.07.2026 | 17,38 | 17,38 | 17,38 | 17,38 | -0,11% | - |
| 14.07.2026 | 17,28 | 17,40 | 17,28 | 17,40 | 1,52% | 50,00 |
| 13.07.2026 | 16,88 | 17,14 | 16,74 | 17,14 | 2,02% | 764,00 |
| 10.07.2026 | 17,10 | 17,10 | 16,80 | 16,80 | -4,55% | 720,00 |
| 09.07.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 08.07.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -2,94% | - |
| 07.07.2026 | 18,34 | 18,34 | 18,34 | 18,34 | -0,86% | - |
| 06.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | 100,00 |
| 03.07.2026 | 18,30 | 18,40 | 18,30 | 18,40 | 2,00% | 500,00 |
| 02.07.2026 | 17,68 | 18,04 | 17,68 | 18,04 | 0,33% | 25,00 |
| 01.07.2026 | 17,72 | 17,98 | 17,72 | 17,98 | 0,90% | 30,00 |
| 30.06.2026 | 17,52 | 17,82 | 17,52 | 17,82 | 1,48% | 1.120,00 |
| 29.06.2026 | 17,90 | 17,90 | 17,52 | 17,56 | -2,44% | 870,00 |
| 26.06.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,99% | - |
| 25.06.2026 | 18,12 | 18,18 | 18,12 | 18,18 | -2,26% | 15,00 |
| 24.06.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | 120,00 |
| 23.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 22.06.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 19.06.2026 | 19,56 | 19,56 | 19,50 | 19,50 | -0,31% | 50,00 |
| 18.06.2026 | 19,42 | 19,56 | 19,42 | 19,56 | 0,93% | 50,00 |
| 17.06.2026 | 19,40 | 19,40 | 19,38 | 19,38 | -0,10% | 500,00 |
| 16.06.2026 | 19,68 | 19,92 | 19,40 | 19,40 | -1,42% | 650,00 |
| 15.06.2026 | 19,52 | 19,68 | 19,52 | 19,68 | 2,29% | 150,00 |
| 12.06.2026 | 19,24 | 19,24 | 19,24 | 19,24 | 2,78% | - |
| 11.06.2026 | 18,72 | 18,72 | 18,72 | 18,72 | -1,78% | - |
| 10.06.2026 | 19,42 | 19,42 | 19,00 | 19,06 | -5,17% | 300,00 |
| 09.06.2026 | 19,58 | 20,10 | 19,58 | 20,10 | 2,03% | 15,00 |
| 08.06.2026 | 19,66 | 19,92 | 19,66 | 19,70 | -2,72% | 110,00 |
| 05.06.2026 | 20,25 | 20,25 | 20,25 | 20,25 | -1,70% | - |
| 04.06.2026 | 20,55 | 20,60 | 20,55 | 20,60 | 0,00% | 40,00 |
| 03.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,44% | - |
| 02.06.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -0,48% | - |
| 01.06.2026 | 20,75 | 21,00 | 20,75 | 21,00 | -0,47% | 400,00 |
| 29.05.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -0,47% | - |
| 28.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,17% | - |
| 27.05.2026 | 20,85 | 21,45 | 20,85 | 21,45 | 0,70% | 120,00 |
| 26.05.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 1,43% | - |
| 25.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -2,33% | - |
| 22.05.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 1,42% | - |
| 21.05.2026 | 21,10 | 21,20 | 21,10 | 21,20 | 2,91% | 600,00 |
| 20.05.2026 | 20,40 | 20,60 | 20,40 | 20,60 | -1,44% | 100,00 |
| 19.05.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 2,70% | - |
| 18.05.2026 | 20,35 | 20,35 | 20,35 | 20,35 | -0,97% | - |
| 15.05.2026 | 20,70 | 20,70 | 20,45 | 20,55 | -4,64% | 540,00 |
| 14.05.2026 | 21,55 | 21,55 | 21,55 | 21,55 | -2,05% | - |
| 13.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,23% | - |
| 12.05.2026 | 21,20 | 22,20 | 21,20 | 21,95 | -3,73% | 150,00 |
| 11.05.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | - |
| 08.05.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -2,39% | - |
| 07.05.2026 | 22,45 | 23,05 | 22,45 | 23,05 | 6,71% | 1.000,00 |
| 06.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,70% | - |
| 05.05.2026 | 21,20 | 21,45 | 21,20 | 21,45 | 1,18% | 70,00 |
| 04.05.2026 | 21,15 | 21,20 | 21,15 | 21,20 | 0,95% | 25,00 |
| 30.04.2026 | 20,60 | 21,00 | 20,60 | 21,00 | 0,96% | - |
| 29.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -1,19% | - |
| 28.04.2026 | 21,15 | 21,15 | 21,00 | 21,05 | -2,55% | 300,00 |
| 27.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,69% | - |
| 24.04.2026 | 21,75 | 21,75 | 21,75 | 21,75 | -0,68% | - |
| 23.04.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -1,79% | - |
| 22.04.2026 | 22,60 | 22,60 | 22,30 | 22,30 | -1,33% | 55,00 |
| 21.04.2026 | 22,55 | 22,65 | 22,55 | 22,60 | 0,00% | 1.200,00 |
| 20.04.2026 | 22,10 | 22,60 | 22,10 | 22,60 | 2,96% | 186,00 |
| 17.04.2026 | 21,95 | 21,95 | 21,95 | 21,95 | -0,23% | - |
| 16.04.2026 | 21,55 | 22,00 | 21,55 | 22,00 | 1,38% | 169,00 |
| 15.04.2026 | 21,50 | 21,70 | 21,50 | 21,70 | 0,00% | 300,00 |
| 14.04.2026 | 21,25 | 21,80 | 21,25 | 21,70 | 3,09% | 150,00 |
| 13.04.2026 | 21,20 | 21,20 | 21,05 | 21,05 | -2,09% | 585,00 |
| 10.04.2026 | 21,30 | 21,50 | 21,30 | 21,50 | 1,42% | 300,00 |
| 09.04.2026 | 21,10 | 21,20 | 21,10 | 21,20 | -1,17% | 245,00 |
| 08.04.2026 | 20,70 | 21,45 | 20,70 | 21,45 | 12,07% | 240,00 |
| 07.04.2026 | 19,30 | 19,68 | 19,14 | 19,14 | 1,06% | 1.170,00 |
| 02.04.2026 | 19,16 | 19,28 | 18,94 | 18,94 | -2,37% | 2.560,00 |
| 01.04.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 3,85% | 100,00 |
| 31.03.2026 | 18,40 | 18,68 | 18,40 | 18,68 | 2,08% | 525,00 |
| 30.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,82% | - |
| 27.03.2026 | 18,64 | 18,64 | 18,64 | 18,64 | 0,65% | - |
| 26.03.2026 | 18,74 | 18,74 | 18,52 | 18,52 | -2,32% | 200,00 |
| 25.03.2026 | 18,82 | 19,00 | 18,82 | 18,96 | 1,28% | 260,00 |
| 24.03.2026 | 18,24 | 18,72 | 18,24 | 18,72 | 1,41% | 250,00 |
| 23.03.2026 | 17,74 | 18,46 | 17,74 | 18,46 | 2,67% | 200,00 |
| 20.03.2026 | 18,50 | 18,50 | 17,98 | 17,98 | -3,75% | 230,00 |
| 19.03.2026 | 18,68 | 18,68 | 18,68 | 18,68 | -3,11% | - |
| 18.03.2026 | 19,40 | 19,72 | 19,28 | 19,28 | 1,58% | 600,00 |
| 17.03.2026 | 18,70 | 18,98 | 18,70 | 18,98 | 0,42% | 100,00 |
| 16.03.2026 | 19,02 | 19,08 | 18,90 | 18,90 | -2,07% | 165,00 |
| 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 |