20,200€
-0,25%
Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 20,33 | 20,45 | 20,05 | 20,20 | -0,37% | 3.400,00 |
| 24.04.2025 | 20,03 | 20,28 | 19,59 | 20,28 | 1,35% | 8.882,00 |
| 23.04.2025 | 19,69 | 20,33 | 19,51 | 20,01 | 3,17% | 13.910,00 |
| 22.04.2025 | 19,16 | 19,41 | 18,83 | 19,39 | 0,67% | 7.820,00 |
| 17.04.2025 | 19,31 | 19,56 | 18,97 | 19,26 | 0,68% | 6.880,00 |
| 16.04.2025 | 19,66 | 19,76 | 19,05 | 19,13 | -3,92% | 3.600,00 |
| 15.04.2025 | 19,17 | 20,04 | 19,17 | 19,91 | 3,81% | 3.495,00 |
| 14.04.2025 | 19,41 | 19,59 | 18,85 | 19,18 | -0,26% | 20.355,00 |
| 11.04.2025 | 18,70 | 19,40 | 18,07 | 19,23 | 3,05% | 8.040,00 |
| 10.04.2025 | 19,60 | 19,99 | 18,20 | 18,66 | -7,97% | 14.050,00 |
| 09.04.2025 | 17,98 | 20,38 | 17,33 | 20,28 | 12,76% | 7.474,00 |
| 08.04.2025 | 19,04 | 19,15 | 17,78 | 17,98 | -3,64% | 17.122,00 |
| 07.04.2025 | 18,25 | 19,34 | 17,54 | 18,66 | -2,00% | 9.590,00 |
| 04.04.2025 | 21,06 | 21,15 | 18,81 | 19,04 | -9,33% | 10.521,00 |
| 03.04.2025 | 21,79 | 22,07 | 20,95 | 21,00 | -5,91% | 79.042,00 |
| 02.04.2025 | 22,78 | 23,02 | 22,01 | 22,32 | -2,23% | 4.601,00 |
| 01.04.2025 | 23,22 | 23,30 | 22,71 | 22,83 | -1,85% | 5.340,00 |
| 31.03.2025 | 23,57 | 23,63 | 22,97 | 23,26 | -2,47% | 8.564,00 |
| 28.03.2025 | 23,91 | 25,96 | 23,36 | 23,85 | -0,71% | 15.074,00 |
| 27.03.2025 | 24,26 | 24,38 | 23,79 | 24,02 | -1,23% | 51.000,00 |
| 26.03.2025 | 24,80 | 24,92 | 24,27 | 24,32 | -2,09% | - |
| 25.03.2025 | 24,68 | 25,08 | 24,33 | 24,84 | 0,57% | 8.750,00 |
| 24.03.2025 | 25,30 | 25,41 | 24,55 | 24,70 | -1,71% | 10.600,00 |
| 21.03.2025 | 25,16 | 25,22 | 24,54 | 25,13 | -0,24% | 2.424,00 |
| 20.03.2025 | 25,69 | 25,84 | 24,72 | 25,19 | -2,10% | 11.240,00 |
| 19.03.2025 | 25,41 | 25,84 | 25,26 | 25,73 | 1,34% | 17.850,00 |
| 18.03.2025 | 25,04 | 25,45 | 24,85 | 25,39 | 1,40% | 16.536,00 |
| 17.03.2025 | 24,50 | 25,04 | 24,34 | 25,04 | 2,29% | 4.704,00 |
| 14.03.2025 | 23,65 | 24,48 | 23,30 | 24,48 | 3,90% | 13.830,00 |
| 13.03.2025 | 23,83 | 23,83 | 23,41 | 23,56 | -1,30% | 5.720,00 |
| 12.03.2025 | 24,24 | 24,33 | 23,49 | 23,87 | -1,45% | 33.509,00 |
| 11.03.2025 | 24,31 | 24,48 | 23,84 | 24,22 | -0,16% | 4.046,00 |
| 10.03.2025 | 25,49 | 25,61 | 24,11 | 24,26 | -5,16% | 11.850,00 |
| 07.03.2025 | 25,09 | 25,92 | 24,95 | 25,58 | 1,83% | 7.900,00 |
| 06.03.2025 | 26,42 | 26,65 | 23,85 | 25,12 | -4,81% | 31.876,00 |
| 05.03.2025 | 25,20 | 26,52 | 25,20 | 26,39 | 5,31% | 9.300,00 |
| 04.03.2025 | 25,44 | 25,57 | 24,65 | 25,06 | -1,61% | 13.457,00 |
| 03.03.2025 | 25,42 | 26,38 | 25,18 | 25,47 | 0,79% | 12.198,00 |
| 28.02.2025 | 25,25 | 25,28 | 24,81 | 25,27 | 0,24% | 20.290,00 |
| 27.02.2025 | 25,35 | 25,36 | 25,00 | 25,21 | -0,32% | 8.075,00 |
| 26.02.2025 | 25,07 | 25,66 | 24,96 | 25,29 | 1,73% | 9.390,00 |
| 25.02.2025 | 25,29 | 25,30 | 24,72 | 24,86 | -1,31% | 13.300,00 |
| 24.02.2025 | 24,89 | 25,65 | 24,85 | 25,19 | 1,86% | 7.190,00 |
| 21.02.2025 | 24,73 | 25,41 | 24,68 | 24,73 | 0,12% | 14.735,00 |
| 20.02.2025 | 24,83 | 25,48 | 24,66 | 24,70 | -0,20% | 5.545,00 |
| 19.02.2025 | 25,54 | 25,84 | 24,65 | 24,75 | -3,02% | 10.938,00 |
| 18.02.2025 | 25,35 | 25,65 | 25,16 | 25,52 | 0,51% | 19.934,00 |
| 17.02.2025 | 25,30 | 25,47 | 25,17 | 25,39 | 0,51% | 14.310,00 |
| 14.02.2025 | 24,86 | 25,54 | 24,83 | 25,26 | 1,41% | 28.376,00 |
| 13.02.2025 | 24,82 | 25,16 | 24,35 | 24,91 | 0,97% | 14.611,00 |
| 12.02.2025 | 24,44 | 24,96 | 24,40 | 24,67 | 0,98% | 12.028,00 |
| 11.02.2025 | 23,92 | 24,47 | 23,87 | 24,43 | 1,62% | 19.166,00 |
| 10.02.2025 | 23,30 | 24,11 | 23,24 | 24,04 | 3,49% | 8.100,00 |
| 07.02.2025 | 23,03 | 23,57 | 23,03 | 23,23 | 0,82% | 11.240,00 |
| 06.02.2025 | 22,95 | 23,07 | 22,75 | 23,04 | 0,66% | 5.000,00 |
| 05.02.2025 | 22,55 | 22,92 | 22,17 | 22,89 | 1,24% | 6.020,00 |
| 04.02.2025 | 23,14 | 23,21 | 22,37 | 22,61 | -2,25% | 4.111,00 |
| 03.02.2025 | 23,45 | 23,59 | 22,90 | 23,13 | -2,77% | 23.300,00 |
| 31.01.2025 | 23,82 | 23,98 | 23,60 | 23,79 | -0,42% | 17.980,00 |
| 30.01.2025 | 23,63 | 24,28 | 23,62 | 23,89 | 0,89% | 4.650,00 |
| 29.01.2025 | 23,71 | 23,81 | 23,60 | 23,68 | 0,08% | 10.878,00 |
| 28.01.2025 | 23,69 | 23,78 | 23,53 | 23,66 | -0,21% | 5.000,00 |
| 27.01.2025 | 23,18 | 23,76 | 23,11 | 23,71 | 1,24% | 8.440,00 |
| 24.01.2025 | 22,92 | 23,59 | 22,90 | 23,42 | 2,32% | 18.745,00 |
| 23.01.2025 | 22,81 | 23,16 | 22,77 | 22,89 | 0,31% | 17.970,00 |
| 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 |