16,910€
-2,25%
Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 17,26 | 17,26 | 16,84 | 16,84 | -2,66% | 200,00 |
| 29.09.2026 | 17,28 | 17,42 | 17,28 | 17,30 | 1,88% | 302,00 |
| 28.09.2026 | 16,98 | 16,98 | 16,98 | 16,98 | 2,04% | - |
| 25.09.2026 | 16,68 | 16,68 | 16,64 | 16,64 | -1,07% | 80,00 |
| 24.09.2026 | 16,30 | 16,86 | 16,24 | 16,82 | 1,20% | 440,00 |
| 23.09.2026 | 16,62 | 16,62 | 16,62 | 16,62 | 1,22% | - |
| 22.09.2026 | 16,42 | 16,42 | 16,42 | 16,42 | -1,68% | - |
| 21.09.2026 | 16,64 | 16,70 | 16,50 | 16,70 | 0,00% | 617,00 |
| 18.09.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,48% | - |
| 17.09.2026 | 16,78 | 16,78 | 16,78 | 16,78 | -0,59% | - |
| 16.09.2026 | 16,98 | 16,98 | 16,88 | 16,88 | -0,24% | 120,00 |
| 15.09.2026 | 16,92 | 16,92 | 16,92 | 16,92 | -1,28% | - |
| 14.09.2026 | 17,20 | 17,20 | 17,08 | 17,14 | -0,81% | 570,00 |
| 11.09.2026 | 17,28 | 17,28 | 17,28 | 17,28 | 0,00% | - |
| 10.09.2026 | 17,38 | 17,38 | 17,28 | 17,28 | -0,58% | 60,00 |
| 09.09.2026 | 17,64 | 17,64 | 17,38 | 17,38 | -1,81% | 120,00 |
| 08.09.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,45% | - |
| 07.09.2026 | 17,96 | 17,96 | 17,96 | 17,96 | -0,99% | 600,00 |
| 04.09.2026 | 17,86 | 18,14 | 17,86 | 18,14 | 2,95% | 303,00 |
| 03.09.2026 | 17,74 | 17,74 | 17,62 | 17,62 | -1,34% | 370,00 |
| 02.09.2026 | 17,82 | 17,86 | 17,82 | 17,86 | -2,83% | 100,00 |
| 01.09.2026 | 18,38 | 18,38 | 18,38 | 18,38 | -0,86% | - |
| 31.08.2026 | 17,84 | 18,60 | 17,84 | 18,54 | 3,00% | 600,00 |
| 28.08.2026 | 17,74 | 18,02 | 17,74 | 18,00 | 1,01% | 658,00 |
| 27.08.2026 | 17,80 | 17,82 | 17,80 | 17,82 | 0,11% | 751,00 |
| 26.08.2026 | 17,32 | 17,80 | 17,32 | 17,80 | 3,61% | 50,00 |
| 25.08.2026 | 17,18 | 17,18 | 17,18 | 17,18 | -0,35% | - |
| 24.08.2026 | 17,24 | 17,24 | 17,24 | 17,24 | -1,03% | - |
| 21.08.2026 | 16,98 | 17,42 | 16,98 | 17,42 | 1,28% | 970,00 |
| 20.08.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -0,81% | - |
| 19.08.2026 | 17,18 | 17,34 | 17,00 | 17,34 | -1,03% | 977,00 |
| 18.08.2026 | 17,52 | 17,52 | 17,52 | 17,52 | -1,13% | - |
| 17.08.2026 | 17,72 | 17,72 | 17,72 | 17,72 | -0,34% | - |
| 14.08.2026 | 17,80 | 17,80 | 17,78 | 17,78 | -1,00% | 54,00 |
| 13.08.2026 | 17,96 | 17,96 | 17,96 | 17,96 | -0,22% | 20,00 |
| 12.08.2026 | 18,00 | 18,14 | 18,00 | 18,00 | 0,00% | 520,00 |
| 11.08.2026 | 17,64 | 18,00 | 17,64 | 18,00 | 0,00% | 30,00 |
| 10.08.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,01% | - |
| 07.08.2026 | 17,82 | 17,82 | 17,82 | 17,82 | -1,66% | - |
| 06.08.2026 | 17,86 | 18,12 | 17,86 | 18,12 | -2,27% | 200,00 |
| 05.08.2026 | 18,54 | 18,54 | 18,54 | 18,54 | -0,64% | - |
| 04.08.2026 | 18,66 | 18,66 | 18,66 | 18,66 | 0,65% | - |
| 03.08.2026 | 18,28 | 18,54 | 18,28 | 18,54 | 3,92% | 27,00 |
| 31.07.2026 | 18,10 | 18,10 | 17,84 | 17,84 | 0,11% | 6,00 |
| 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% | - |