22,840€
0,44%
Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 22,81 | 23,16 | 22,77 | 22,84 | 0,09% | 9.570,00 |
| 22.01.2025 | 22,92 | 23,10 | 22,66 | 22,82 | -0,35% | 6.283,00 |
| 21.01.2025 | 22,65 | 22,90 | 22,62 | 22,90 | 0,66% | 960,00 |
| 20.01.2025 | 22,36 | 23,00 | 22,27 | 22,75 | 1,93% | 9.384,00 |
| 17.01.2025 | 21,67 | 22,45 | 21,67 | 22,32 | 2,76% | 3.814,00 |
| 16.01.2025 | 22,20 | 22,24 | 21,48 | 21,72 | -1,90% | 423,00 |
| 15.01.2025 | 21,80 | 22,26 | 21,73 | 22,14 | 1,98% | 2.800,00 |
| 14.01.2025 | 21,75 | 21,98 | 21,67 | 21,71 | -0,05% | 8.802,00 |
| 13.01.2025 | 21,53 | 21,72 | 21,33 | 21,72 | 0,70% | 5.100,00 |
| 10.01.2025 | 21,69 | 21,99 | 21,48 | 21,57 | -0,92% | - |
| 09.01.2025 | 21,75 | 21,81 | 21,37 | 21,77 | -0,18% | 4.740,00 |
| 08.01.2025 | 21,97 | 22,24 | 21,69 | 21,81 | -1,09% | 22.402,00 |
| 07.01.2025 | 22,21 | 22,54 | 21,99 | 22,05 | -0,59% | 14.116,00 |
| 06.01.2025 | 21,77 | 22,58 | 21,65 | 22,18 | 2,45% | 14.443,00 |
| 03.01.2025 | 21,54 | 21,92 | 21,49 | 21,65 | 0,46% | 7.530,00 |
| 02.01.2025 | 21,41 | 21,81 | 21,41 | 21,55 | 0,94% | 5.436,00 |
| 30.12.2024 | 21,34 | 21,43 | 21,08 | 21,35 | -0,19% | 8.562,00 |
| 27.12.2024 | 21,09 | 21,42 | 21,04 | 21,39 | 1,28% | 4.794,00 |
| 23.12.2024 | 20,96 | 21,21 | 20,69 | 21,12 | 0,67% | 6.622,00 |
| 20.12.2024 | 20,92 | 21,07 | 20,39 | 20,98 | 0,29% | 18.639,00 |
| 19.12.2024 | 21,29 | 21,42 | 20,90 | 20,92 | -1,69% | 3.939,00 |
| 18.12.2024 | 21,60 | 21,85 | 21,27 | 21,28 | -1,48% | 10.676,00 |
| 17.12.2024 | 21,88 | 22,12 | 21,59 | 21,60 | -1,77% | 16.520,00 |
| 16.12.2024 | 22,73 | 22,73 | 21,97 | 21,99 | -3,13% | 13.266,00 |
| 13.12.2024 | 22,95 | 23,24 | 22,65 | 22,70 | -1,30% | 11.300,00 |
| 12.12.2024 | 23,82 | 23,95 | 22,90 | 23,00 | -3,56% | 15.310,00 |
| 11.12.2024 | 23,83 | 24,25 | 23,78 | 23,85 | 0,21% | 6.543,00 |
| 10.12.2024 | 23,63 | 24,11 | 23,44 | 23,80 | 0,72% | 7.400,00 |
| 09.12.2024 | 23,29 | 23,84 | 23,18 | 23,63 | 1,20% | 8.410,00 |
| 06.12.2024 | 23,34 | 23,66 | 23,14 | 23,35 | 0,00% | 18.590,00 |
| 05.12.2024 | 22,63 | 23,56 | 22,56 | 23,35 | 3,32% | 9.959,00 |
| 04.12.2024 | 21,88 | 22,64 | 21,78 | 22,60 | 3,67% | 14.979,00 |
| 03.12.2024 | 22,10 | 22,24 | 21,78 | 21,80 | -1,22% | 5.692,00 |
| 02.12.2024 | 21,83 | 22,16 | 21,69 | 22,07 | 0,91% | 15.500,00 |
| 29.11.2024 | 21,78 | 21,93 | 21,68 | 21,87 | 0,28% | 5.600,00 |
| 28.11.2024 | 21,76 | 22,09 | 21,69 | 21,81 | 0,69% | 9.600,00 |
| 27.11.2024 | 21,74 | 21,86 | 21,42 | 21,66 | -0,09% | 1.000,00 |
| 26.11.2024 | 22,14 | 22,14 | 21,56 | 21,68 | -2,17% | 6.400,00 |
| 25.11.2024 | 22,03 | 22,41 | 21,56 | 22,16 | 0,96% | 13.510,00 |
| 22.11.2024 | 21,64 | 22,08 | 21,49 | 21,95 | 1,67% | 5.205,00 |
| 21.11.2024 | 21,83 | 21,94 | 21,52 | 21,59 | -1,14% | 4.132,00 |
| 20.11.2024 | 21,93 | 22,20 | 21,59 | 21,84 | 0,51% | 4.710,00 |
| 19.11.2024 | 22,55 | 22,62 | 21,14 | 21,73 | -3,38% | 9.800,00 |
| 18.11.2024 | 22,44 | 22,64 | 22,23 | 22,49 | 0,49% | 12.468,00 |
| 15.11.2024 | 22,06 | 22,64 | 22,06 | 22,38 | 0,86% | 2.378,00 |
| 14.11.2024 | 22,18 | 22,56 | 22,12 | 22,19 | -0,05% | 10.217,00 |
| 13.11.2024 | 22,07 | 22,58 | 22,05 | 22,20 | 0,09% | 18.800,00 |
| 12.11.2024 | 22,12 | 22,55 | 21,80 | 22,18 | -0,67% | 11.656,00 |
| 11.11.2024 | 21,65 | 22,52 | 21,59 | 22,33 | 3,57% | 7.225,00 |
| 08.11.2024 | 22,22 | 22,31 | 20,96 | 21,56 | -3,41% | 18.340,00 |
| 07.11.2024 | 21,26 | 22,94 | 21,10 | 22,32 | 5,18% | 15.350,00 |
| 06.11.2024 | 20,99 | 21,42 | 20,85 | 21,22 | 0,52% | 20.108,00 |
| 05.11.2024 | 21,09 | 21,26 | 20,91 | 21,11 | 0,09% | 9.320,00 |
| 04.11.2024 | 21,41 | 21,42 | 20,75 | 21,09 | -1,17% | 10.260,00 |
| 01.11.2024 | 21,29 | 21,43 | 20,97 | 21,34 | -0,05% | 24.440,00 |
| 31.10.2024 | 21,12 | 21,56 | 21,01 | 21,35 | 0,90% | 4.640,00 |
| 30.10.2024 | 21,18 | 21,48 | 20,89 | 21,16 | -0,28% | 9.600,00 |
| 29.10.2024 | 21,46 | 21,48 | 21,09 | 21,22 | -0,75% | 10.600,00 |
| 28.10.2024 | 21,12 | 21,56 | 21,09 | 21,38 | 1,91% | 7.734,00 |
| 25.10.2024 | 20,87 | 21,22 | 20,74 | 20,98 | 0,53% | 15.430,00 |
| 24.10.2024 | 20,79 | 21,30 | 20,79 | 20,87 | 0,58% | - |
| 23.10.2024 | 21,04 | 21,24 | 20,74 | 20,75 | -1,94% | 8.000,00 |
| 22.10.2024 | 21,11 | 21,18 | 20,54 | 21,16 | 0,05% | 10.293,00 |
| 21.10.2024 | 21,32 | 21,76 | 20,95 | 21,15 | -1,08% | 2.598,00 |
| 18.10.2024 | 20,96 | 21,92 | 20,96 | 21,38 | 1,71% | 17.200,00 |
| 17.10.2024 | 21,57 | 21,63 | 20,82 | 21,02 | -2,41% | 3.170,00 |
| 16.10.2024 | 21,45 | 21,62 | 21,27 | 21,54 | 0,42% | 14.700,00 |
| 15.10.2024 | 21,60 | 21,62 | 21,20 | 21,45 | -0,51% | 7.760,00 |
| 14.10.2024 | 21,71 | 21,86 | 21,38 | 21,56 | -0,42% | 9.485,00 |
| 11.10.2024 | 21,75 | 22,00 | 21,60 | 21,65 | -0,32% | 10.250,00 |
| 10.10.2024 | 21,97 | 22,17 | 21,67 | 21,72 | -2,56% | 1.350,00 |
| 09.10.2024 | 22,81 | 22,87 | 21,77 | 22,29 | -2,45% | 4.570,00 |
| 08.10.2024 | 22,96 | 23,01 | 22,63 | 22,85 | -0,82% | 12.306,00 |
| 07.10.2024 | 22,69 | 23,22 | 22,69 | 23,04 | 1,41% | 7.904,00 |
| 04.10.2024 | 22,16 | 22,74 | 22,06 | 22,72 | 3,04% | 32.440,00 |
| 03.10.2024 | 22,02 | 22,24 | 21,80 | 22,05 | -0,14% | 3.622,00 |
| 02.10.2024 | 22,02 | 22,28 | 21,87 | 22,08 | -0,36% | 11.155,00 |
| 01.10.2024 | 22,10 | 22,30 | 21,74 | 22,16 | 0,36% | 16.970,00 |
| 30.09.2024 | 22,08 | 22,24 | 21,67 | 22,08 | -0,27% | 4.150,00 |
| 27.09.2024 | 21,41 | 22,32 | 21,35 | 22,14 | 4,04% | 9.545,00 |
| 26.09.2024 | 20,12 | 21,49 | 20,01 | 21,28 | 6,85% | 7.612,00 |
| 25.09.2024 | 19,85 | 20,05 | 19,78 | 19,92 | -0,33% | 12.750,00 |
| 24.09.2024 | 20,15 | 20,45 | 19,92 | 19,98 | -0,45% | 19.735,00 |
| 23.09.2024 | 20,27 | 20,44 | 19,84 | 20,07 | -0,20% | 408,00 |
| 20.09.2024 | 20,43 | 20,47 | 20,01 | 20,11 | -1,71% | 3.200,00 |
| 19.09.2024 | 20,17 | 20,78 | 20,14 | 20,46 | 1,92% | 16.810,00 |
| 18.09.2024 | 19,62 | 20,19 | 19,41 | 20,08 | 2,71% | 150,00 |
| 17.09.2024 | 19,66 | 19,98 | 19,48 | 19,55 | -0,58% | 11.832,00 |
| 16.09.2024 | 19,42 | 19,69 | 19,42 | 19,66 | 1,24% | 12.270,00 |
| 13.09.2024 | 18,95 | 19,67 | 18,87 | 19,42 | 5,37% | 23.312,00 |
| 12.09.2024 | 18,34 | 18,68 | 18,24 | 18,43 | 0,24% | 12.260,00 |
| 11.09.2024 | 17,89 | 18,52 | 17,88 | 18,39 | 2,45% | 5.240,00 |
| 10.09.2024 | 18,02 | 18,12 | 17,62 | 17,95 | -0,86% | 5.869,00 |
| 09.09.2024 | 18,01 | 18,17 | 17,73 | 18,10 | 0,44% | 14.040,00 |
| 06.09.2024 | 19,09 | 19,09 | 17,72 | 18,02 | -5,48% | 11.905,00 |
| 05.09.2024 | 19,08 | 19,25 | 18,89 | 19,07 | -0,31% | 16.650,00 |
| 04.09.2024 | 18,95 | 19,25 | 18,69 | 19,13 | 0,50% | 9.550,00 |
| 03.09.2024 | 19,55 | 19,78 | 18,92 | 19,03 | -2,78% | 8.550,00 |
| 02.09.2024 | 19,79 | 19,80 | 19,30 | 19,58 | -1,09% | 2.700,00 |
| 30.08.2024 | 19,64 | 19,82 | 19,50 | 19,79 | 1,38% | 3.000,00 |