20,450€
Echtzeit-Aktienkurs DUERR AG O.N.
Bid:
Ask:
Aktienkurse zur DUERR AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 20,53 | 20,60 | 19,99 | 20,45 | 0,00% | - |
| 23.09.2025 | 19,73 | 20,63 | 19,73 | 20,45 | 4,02% | 13.544,00 |
| 22.09.2025 | 19,65 | 19,76 | 19,34 | 19,66 | 0,41% | 11.660,00 |
| 19.09.2025 | 19,63 | 19,93 | 19,43 | 19,58 | 0,20% | 1.100,00 |
| 18.09.2025 | 19,61 | 19,81 | 19,44 | 19,54 | 0,31% | 12.260,00 |
| 17.09.2025 | 19,45 | 19,87 | 19,19 | 19,48 | 0,62% | - |
| 16.09.2025 | 19,67 | 19,76 | 19,36 | 19,36 | -1,02% | 22.250,00 |
| 15.09.2025 | 19,55 | 19,96 | 19,53 | 19,56 | 0,62% | 8.800,00 |
| 12.09.2025 | 19,66 | 19,75 | 19,29 | 19,44 | -1,12% | 7.578,00 |
| 11.09.2025 | 19,51 | 19,72 | 19,39 | 19,66 | 1,13% | 4.304,00 |
| 10.09.2025 | 19,93 | 19,97 | 19,44 | 19,44 | -2,41% | 10.050,00 |
| 09.09.2025 | 20,08 | 20,13 | 19,74 | 19,92 | -0,72% | 4.865,00 |
| 08.09.2025 | 19,88 | 20,13 | 19,80 | 20,07 | 0,73% | 7.670,00 |
| 05.09.2025 | 20,48 | 20,53 | 19,48 | 19,92 | -2,35% | 9.260,00 |
| 04.09.2025 | 20,75 | 20,90 | 20,40 | 20,40 | -1,45% | 6.250,00 |
| 03.09.2025 | 20,88 | 21,13 | 20,65 | 20,70 | -0,48% | 5.048,00 |
| 02.09.2025 | 21,23 | 21,38 | 20,60 | 20,80 | -2,46% | 11.570,00 |
| 01.09.2025 | 21,25 | 21,40 | 21,20 | 21,33 | 0,59% | 300,00 |
| 29.08.2025 | 21,65 | 21,88 | 21,20 | 21,20 | -2,19% | 11.084,00 |
| 28.08.2025 | 21,70 | 22,15 | 21,65 | 21,68 | -0,34% | 25.455,00 |
| 27.08.2025 | 22,13 | 22,23 | 21,60 | 21,75 | -1,81% | 11.142,00 |
| 26.08.2025 | 22,55 | 22,60 | 21,85 | 22,15 | -1,99% | 4.265,00 |
| 25.08.2025 | 22,75 | 23,10 | 22,40 | 22,60 | -0,44% | 8.485,00 |
| 22.08.2025 | 22,30 | 22,85 | 22,15 | 22,70 | 1,79% | 3.700,00 |
| 21.08.2025 | 22,73 | 22,78 | 22,25 | 22,30 | -1,98% | 6.452,00 |
| 20.08.2025 | 22,88 | 22,88 | 22,60 | 22,75 | -0,55% | 12.000,00 |
| 19.08.2025 | 22,15 | 23,05 | 22,03 | 22,88 | 3,04% | - |
| 18.08.2025 | 22,43 | 22,48 | 22,03 | 22,20 | 0,23% | 7.510,00 |
| 15.08.2025 | 22,38 | 22,70 | 21,88 | 22,15 | -0,34% | 13.950,00 |
| 14.08.2025 | 21,88 | 22,40 | 21,88 | 22,23 | 1,25% | 1.450,00 |
| 13.08.2025 | 22,30 | 22,33 | 21,85 | 21,95 | -1,57% | 9.480,00 |
| 12.08.2025 | 22,15 | 22,40 | 21,83 | 22,30 | 0,68% | 14.340,00 |
| 11.08.2025 | 22,70 | 22,73 | 22,10 | 22,15 | -2,53% | 6.604,00 |
| 08.08.2025 | 22,45 | 22,78 | 22,35 | 22,73 | 1,11% | 3.886,00 |
| 07.08.2025 | 22,35 | 22,85 | 21,83 | 22,48 | 0,56% | 16.100,00 |
| 06.08.2025 | 22,53 | 22,58 | 22,10 | 22,35 | -0,45% | 24.000,00 |
| 05.08.2025 | 22,10 | 22,60 | 22,05 | 22,45 | 1,81% | 9.990,00 |
| 04.08.2025 | 21,80 | 22,05 | 21,60 | 22,05 | 0,80% | 5.115,00 |
| 01.08.2025 | 22,45 | 22,45 | 21,65 | 21,88 | -3,10% | 7.700,00 |
| 31.07.2025 | 22,65 | 22,88 | 22,40 | 22,58 | -0,44% | 5.225,00 |
| 30.07.2025 | 23,43 | 23,45 | 22,60 | 22,68 | -3,41% | - |
| 29.07.2025 | 23,45 | 23,70 | 23,30 | 23,48 | 0,00% | - |
| 28.07.2025 | 23,93 | 24,35 | 23,35 | 23,48 | -1,05% | 42.175,00 |
| 25.07.2025 | 23,30 | 23,80 | 23,20 | 23,73 | 1,71% | 6.394,00 |
| 24.07.2025 | 22,78 | 24,50 | 22,75 | 23,33 | 2,75% | 27.900,00 |
| 23.07.2025 | 23,63 | 24,35 | 22,63 | 22,70 | -2,78% | 8.416,00 |
| 22.07.2025 | 23,53 | 23,60 | 23,28 | 23,35 | -0,85% | 2.820,00 |
| 21.07.2025 | 23,23 | 24,20 | 23,23 | 23,55 | 1,51% | 12.300,00 |
| 18.07.2025 | 23,33 | 23,50 | 23,20 | 23,20 | -0,43% | 3.640,00 |
| 17.07.2025 | 22,90 | 23,30 | 22,78 | 23,30 | 1,75% | 2.380,00 |
| 16.07.2025 | 22,85 | 22,93 | 22,38 | 22,90 | -0,11% | 8.256,00 |
| 15.07.2025 | 22,83 | 23,30 | 22,83 | 22,93 | 0,55% | 13.900,00 |
| 14.07.2025 | 23,25 | 23,35 | 22,70 | 22,80 | -2,77% | 2.100,00 |
| 11.07.2025 | 23,98 | 24,03 | 23,40 | 23,45 | -2,49% | 7.005,00 |
| 10.07.2025 | 23,55 | 24,20 | 23,15 | 24,05 | 1,91% | 9.350,00 |
| 09.07.2025 | 23,28 | 23,90 | 23,20 | 23,60 | 1,18% | 27.213,00 |
| 08.07.2025 | 22,35 | 23,48 | 22,25 | 23,33 | 5,07% | 4.025,00 |
| 07.07.2025 | 22,33 | 22,43 | 22,10 | 22,20 | -0,34% | 7.008,00 |
| 04.07.2025 | 22,78 | 22,78 | 22,20 | 22,28 | -2,30% | 22.340,00 |
| 03.07.2025 | 21,95 | 23,50 | 21,93 | 22,80 | 3,87% | 48.816,00 |
| 02.07.2025 | 22,05 | 22,05 | 21,65 | 21,95 | 0,11% | 5.275,00 |
| 01.07.2025 | 22,63 | 22,68 | 21,78 | 21,93 | -2,88% | 4.842,00 |
| 30.06.2025 | 23,08 | 23,13 | 22,15 | 22,58 | 0,11% | 9.778,00 |
| 27.06.2025 | 22,43 | 22,70 | 22,40 | 22,55 | 0,67% | 5.615,00 |
| 26.06.2025 | 22,33 | 22,45 | 22,18 | 22,40 | 0,22% | 4.680,00 |
| 25.06.2025 | 22,70 | 22,75 | 22,15 | 22,35 | -1,54% | - |
| 24.06.2025 | 22,03 | 22,70 | 22,03 | 22,70 | 3,77% | 19.600,00 |
| 23.06.2025 | 21,90 | 21,95 | 21,35 | 21,88 | -0,34% | 756,00 |
| 20.06.2025 | 22,03 | 22,18 | 21,93 | 21,95 | 0,46% | 13.500,00 |
| 19.06.2025 | 22,28 | 22,28 | 21,78 | 21,85 | -2,35% | - |
| 18.06.2025 | 22,83 | 22,88 | 22,03 | 22,38 | -1,86% | 8.168,00 |
| 17.06.2025 | 23,30 | 23,45 | 22,80 | 22,80 | -2,36% | - |
| 16.06.2025 | 23,38 | 23,65 | 23,33 | 23,35 | 0,00% | 196,00 |
| 13.06.2025 | 23,28 | 23,58 | 23,05 | 23,35 | -1,99% | 26.020,00 |
| 12.06.2025 | 23,75 | 24,10 | 23,50 | 23,83 | 0,11% | 10.696,00 |
| 11.06.2025 | 23,65 | 23,90 | 23,63 | 23,80 | 0,21% | 8.620,00 |
| 10.06.2025 | 23,20 | 23,88 | 23,15 | 23,75 | 1,82% | 3.560,00 |
| 09.06.2025 | 23,33 | 23,45 | 23,23 | 23,33 | 0,00% | 3.050,00 |
| 06.06.2025 | 23,23 | 23,40 | 23,15 | 23,33 | 0,54% | 7.280,00 |
| 05.06.2025 | 22,88 | 23,45 | 22,80 | 23,20 | 1,42% | 17.142,00 |
| 04.06.2025 | 22,38 | 22,95 | 22,33 | 22,88 | 2,23% | 16.050,00 |
| 03.06.2025 | 22,58 | 22,60 | 22,15 | 22,38 | -1,10% | 3.630,00 |
| 02.06.2025 | 22,80 | 22,80 | 22,18 | 22,63 | -1,20% | 10.600,00 |
| 30.05.2025 | 22,83 | 23,10 | 22,65 | 22,90 | 0,44% | 17.938,00 |
| 29.05.2025 | 22,45 | 22,95 | 22,40 | 22,80 | 2,24% | 2.514,00 |
| 28.05.2025 | 21,78 | 22,38 | 21,75 | 22,30 | 2,06% | 12.055,00 |
| 27.05.2025 | 21,78 | 21,95 | 21,43 | 21,85 | 0,23% | 10.475,00 |
| 26.05.2025 | 21,98 | 22,05 | 21,75 | 21,80 | 0,93% | 12.662,00 |
| 23.05.2025 | 22,15 | 22,35 | 21,20 | 21,60 | -2,48% | 4.665,00 |
| 22.05.2025 | 22,63 | 22,73 | 21,90 | 22,15 | -2,21% | 9.640,00 |
| 21.05.2025 | 22,95 | 22,95 | 22,60 | 22,65 | -1,41% | 8.364,00 |
| 20.05.2025 | 22,63 | 23,18 | 22,53 | 22,98 | 1,10% | 7.825,00 |
| 19.05.2025 | 22,50 | 22,95 | 22,25 | 22,73 | -1,20% | 2.634,00 |
| 16.05.2025 | 23,18 | 23,28 | 22,70 | 23,00 | -1,08% | 6.642,00 |
| 15.05.2025 | 22,98 | 23,33 | 22,78 | 23,25 | -0,43% | 8.550,00 |
| 14.05.2025 | 23,48 | 23,60 | 22,85 | 23,35 | -0,21% | 7.123,00 |
| 13.05.2025 | 21,83 | 23,73 | 21,60 | 23,40 | 3,88% | 11.220,00 |
| 12.05.2025 | 21,78 | 22,93 | 21,73 | 22,53 | 4,52% | 34.044,00 |
| 09.05.2025 | 21,38 | 21,85 | 21,38 | 21,55 | 0,94% | 8.752,00 |
| 08.05.2025 | 21,15 | 21,93 | 21,10 | 21,35 | 0,95% | 13.950,00 |