21,050€
Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 21,15 | 21,53 | 20,88 | 21,05 | 0,00% | 22.685,00 |
| 11.12.2025 | 20,78 | 21,20 | 20,75 | 21,05 | 0,48% | 19.650,00 |
| 10.12.2025 | 21,38 | 21,45 | 20,68 | 20,95 | -1,64% | 9.047,00 |
| 09.12.2025 | 20,85 | 21,40 | 20,83 | 21,30 | 2,65% | 25.620,00 |
| 08.12.2025 | 20,30 | 20,85 | 20,30 | 20,75 | 2,22% | 3.000,00 |
| 05.12.2025 | 20,00 | 20,45 | 19,94 | 20,30 | 1,70% | 244,00 |
| 04.12.2025 | 19,30 | 20,25 | 19,16 | 19,96 | 3,96% | 968,00 |
| 03.12.2025 | 19,12 | 19,62 | 19,06 | 19,20 | 0,31% | 8.600,00 |
| 02.12.2025 | 19,30 | 19,42 | 19,08 | 19,14 | -0,62% | 800,00 |
| 01.12.2025 | 19,34 | 19,36 | 19,02 | 19,26 | -0,72% | 200,00 |
| 28.11.2025 | 19,12 | 19,52 | 19,12 | 19,40 | 1,36% | 90,00 |
| 27.11.2025 | 18,94 | 19,36 | 18,94 | 19,14 | 0,84% | 740,00 |
| 26.11.2025 | 18,96 | 19,14 | 18,84 | 18,98 | 0,53% | 9.344,00 |
| 25.11.2025 | 18,68 | 18,90 | 18,38 | 18,88 | 0,85% | 4.100,00 |
| 24.11.2025 | 18,76 | 18,90 | 18,58 | 18,72 | 0,54% | 1.036,00 |
| 21.11.2025 | 18,62 | 18,68 | 18,26 | 18,62 | 0,00% | 2.993,00 |
| 20.11.2025 | 19,24 | 19,26 | 18,64 | 18,62 | -2,62% | 4.428,00 |
| 19.11.2025 | 19,16 | 19,24 | 18,88 | 19,12 | -0,42% | 1.398,00 |
| 18.11.2025 | 19,50 | 19,50 | 19,14 | 19,20 | -2,14% | 7.970,00 |
| 17.11.2025 | 20,45 | 20,50 | 19,62 | 19,62 | -3,11% | 3.630,00 |
| 14.11.2025 | 21,00 | 21,00 | 19,62 | 20,25 | -3,57% | 982,00 |
| 13.11.2025 | 20,40 | 21,65 | 20,30 | 21,00 | 4,48% | 5.075,00 |
| 12.11.2025 | 19,88 | 20,20 | 19,72 | 20,10 | 1,31% | 5.220,00 |
| 11.11.2025 | 19,62 | 19,84 | 19,54 | 19,84 | 0,92% | 240,00 |
| 10.11.2025 | 19,66 | 19,66 | 19,66 | 19,66 | 1,24% | - |
| 08.11.2025 | 19,28 | 19,60 | 19,16 | 19,42 | 0,52% | 300,00 |
| 07.11.2025 | 19,32 | 19,32 | 19,32 | 19,32 | -0,10% | - |
| 06.11.2025 | 19,66 | 19,72 | 19,26 | 19,34 | 0,31% | 2.900,00 |
| 05.11.2025 | 19,28 | 19,28 | 19,28 | 19,28 | -1,23% | - |
| 04.11.2025 | 19,52 | 19,52 | 19,52 | 19,52 | -2,40% | - |
| 03.11.2025 | 20,20 | 20,60 | 20,00 | 20,00 | -0,74% | 475,00 |
| 31.10.2025 | 19,90 | 20,30 | 19,90 | 20,15 | 0,95% | 3.425,00 |
| 30.10.2025 | 20,15 | 20,20 | 19,92 | 19,96 | -0,70% | 494,00 |
| 29.10.2025 | 20,25 | 20,45 | 20,10 | 20,10 | -0,74% | 5.954,00 |
| 28.10.2025 | 20,30 | 20,35 | 20,15 | 20,25 | -0,25% | 400,00 |
| 27.10.2025 | 20,75 | 20,80 | 20,25 | 20,30 | -1,69% | 280,00 |
| 24.10.2025 | 20,70 | 20,75 | 20,45 | 20,65 | 0,24% | 490,00 |
| 23.10.2025 | 20,25 | 20,80 | 20,25 | 20,60 | 1,98% | - |
| 22.10.2025 | 20,30 | 20,50 | 20,15 | 20,20 | 0,00% | 1.004,00 |
| 21.10.2025 | 20,10 | 20,35 | 19,92 | 20,20 | 0,50% | 440,00 |
| 20.10.2025 | 19,22 | 20,15 | 19,22 | 20,10 | 4,36% | 117,00 |
| 17.10.2025 | 19,26 | 19,40 | 18,84 | 19,26 | 0,00% | 1.708,00 |
| 16.10.2025 | 19,22 | 19,40 | 19,14 | 19,26 | 0,00% | 1.008,00 |
| 15.10.2025 | 19,38 | 19,56 | 19,26 | 19,26 | -0,82% | 200,00 |
| 14.10.2025 | 19,44 | 19,54 | 19,24 | 19,42 | -2,22% | 1.999,00 |
| 13.10.2025 | 19,82 | 20,05 | 19,78 | 19,86 | 0,61% | 300,00 |
| 10.10.2025 | 20,80 | 20,90 | 19,62 | 19,74 | -3,00% | 2.500,00 |
| 09.10.2025 | 20,35 | 20,35 | 20,35 | 20,35 | -0,25% | - |
| 08.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,24% | - |
| 07.10.2025 | 20,75 | 20,80 | 20,35 | 20,45 | -1,21% | 30,00 |
| 06.10.2025 | 20,50 | 20,70 | 20,35 | 20,70 | 0,98% | 3.280,00 |
| 03.10.2025 | 20,60 | 20,60 | 20,30 | 20,50 | -0,24% | 1.260,00 |
| 02.10.2025 | 20,15 | 20,65 | 20,15 | 20,55 | 2,49% | 2.020,00 |
| 01.10.2025 | 19,88 | 20,20 | 19,80 | 20,05 | 0,00% | 880,00 |
| 30.09.2025 | 19,92 | 20,05 | 19,78 | 20,05 | 0,75% | 50,00 |
| 29.09.2025 | 20,20 | 20,25 | 19,90 | 19,90 | -0,75% | 840,00 |
| 26.09.2025 | 20,05 | 20,20 | 19,88 | 20,05 | 0,00% | 600,00 |
| 25.09.2025 | 20,45 | 20,50 | 20,05 | 20,05 | -1,47% | 1.260,00 |
| 24.09.2025 | 20,35 | 20,35 | 20,35 | 20,35 | -0,49% | - |
| 23.09.2025 | 19,64 | 20,60 | 19,64 | 20,45 | 4,02% | 1.700,00 |
| 22.09.2025 | 19,76 | 19,76 | 19,36 | 19,66 | 0,41% | 1.520,00 |
| 19.09.2025 | 19,50 | 19,88 | 19,48 | 19,58 | 0,20% | 50,00 |
| 18.09.2025 | 19,48 | 19,74 | 19,42 | 19,54 | 1,14% | 1.320,00 |
| 17.09.2025 | 19,32 | 19,32 | 19,32 | 19,32 | -0,21% | - |
| 16.09.2025 | 19,58 | 19,68 | 19,34 | 19,36 | -1,02% | 2.400,00 |
| 15.09.2025 | 19,90 | 19,94 | 19,54 | 19,56 | 0,62% | 1.200,00 |
| 12.09.2025 | 19,66 | 19,70 | 19,34 | 19,44 | -1,12% | 326,00 |
| 11.09.2025 | 19,40 | 19,68 | 19,40 | 19,66 | 1,13% | 3.150,00 |
| 10.09.2025 | 19,90 | 19,92 | 19,40 | 19,44 | -2,41% | 1.200,00 |
| 09.09.2025 | 19,98 | 20,10 | 19,70 | 19,92 | -0,30% | 462,00 |
| 08.09.2025 | 19,78 | 20,10 | 19,74 | 19,98 | 0,30% | 510,00 |
| 05.09.2025 | 20,40 | 20,45 | 19,50 | 19,92 | -2,35% | 3.530,00 |
| 04.09.2025 | 20,70 | 20,90 | 20,30 | 20,40 | -1,45% | 500,00 |
| 03.09.2025 | 20,80 | 21,10 | 20,65 | 20,70 | -0,48% | 474,00 |
| 02.09.2025 | 21,20 | 21,35 | 20,55 | 20,80 | -2,12% | 1.714,00 |
| 01.09.2025 | 21,15 | 21,40 | 21,15 | 21,25 | 0,24% | 100,00 |
| 29.08.2025 | 21,60 | 21,75 | 21,15 | 21,20 | -1,85% | 4.276,00 |
| 28.08.2025 | 21,70 | 22,05 | 21,60 | 21,60 | -0,69% | 7.020,00 |
| 27.08.2025 | 22,10 | 22,15 | 21,55 | 21,75 | -0,91% | 2.078,00 |
| 26.08.2025 | 21,95 | 21,95 | 21,95 | 21,95 | -2,66% | - |
| 25.08.2025 | 22,65 | 23,10 | 22,40 | 22,55 | -0,66% | 5.800,00 |
| 22.08.2025 | 22,25 | 22,90 | 22,20 | 22,70 | 2,25% | 700,00 |
| 21.08.2025 | 22,65 | 22,65 | 22,20 | 22,20 | -1,99% | 1.030,00 |
| 20.08.2025 | 22,75 | 22,90 | 22,50 | 22,65 | 0,89% | 2.200,00 |
| 19.08.2025 | 22,45 | 22,45 | 22,45 | 22,45 | 1,13% | - |
| 18.08.2025 | 22,00 | 22,45 | 22,00 | 22,20 | 0,68% | 1.130,00 |
| 16.08.2025 | 22,25 | 22,65 | 22,05 | 22,05 | -2,22% | 2.130,00 |
| 15.08.2025 | 22,55 | 22,55 | 22,55 | 22,55 | 1,58% | - |
| 14.08.2025 | 21,95 | 22,30 | 21,85 | 22,20 | 1,37% | 50,00 |
| 13.08.2025 | 22,25 | 22,35 | 21,85 | 21,90 | -1,13% | 2.360,00 |
| 12.08.2025 | 22,10 | 22,35 | 21,80 | 22,15 | -0,89% | 4.280,00 |
| 11.08.2025 | 22,35 | 22,35 | 22,35 | 22,35 | -1,11% | - |
| 08.08.2025 | 22,40 | 22,75 | 22,35 | 22,60 | 1,35% | 198,00 |
| 07.08.2025 | 22,35 | 22,85 | 21,85 | 22,30 | 0,22% | 700,00 |
| 06.08.2025 | 22,45 | 22,50 | 22,15 | 22,25 | -0,89% | 1.000,00 |
| 05.08.2025 | 22,05 | 22,55 | 22,00 | 22,45 | 2,28% | 2.740,00 |
| 04.08.2025 | 21,75 | 22,00 | 21,65 | 21,95 | 0,69% | 460,00 |
| 01.08.2025 | 22,45 | 22,45 | 21,60 | 21,80 | -2,90% | 1.385,00 |
| 31.07.2025 | 22,55 | 22,80 | 22,40 | 22,45 | -1,54% | 325,00 |
| 30.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,77% | - |