22,775€
-0,33%
Echtzeit-Aktienkurs DUERR AG O.N.
Bid:
Ask:
Aktienkurse zur DUERR AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 22,88 | 23,10 | 22,45 | 22,78 | 0,00% | 2.208,00 |
| 28.01.2026 | 22,98 | 23,33 | 22,58 | 22,78 | -0,76% | 8.614,00 |
| 27.01.2026 | 23,53 | 23,55 | 22,80 | 22,95 | -1,71% | 3.420,00 |
| 26.01.2026 | 22,75 | 23,45 | 22,50 | 23,35 | 3,09% | 6.619,00 |
| 23.01.2026 | 23,28 | 23,40 | 22,65 | 22,65 | -2,37% | 4.455,00 |
| 22.01.2026 | 22,88 | 23,50 | 22,73 | 23,20 | 1,75% | 6.900,00 |
| 21.01.2026 | 21,95 | 22,85 | 21,93 | 22,80 | 4,11% | 7.240,00 |
| 20.01.2026 | 22,58 | 22,88 | 21,90 | 21,90 | -3,52% | 8.135,00 |
| 19.01.2026 | 23,18 | 23,23 | 22,45 | 22,70 | -4,22% | 8.825,00 |
| 16.01.2026 | 23,43 | 23,80 | 23,25 | 23,70 | 1,28% | 13.233,00 |
| 15.01.2026 | 23,63 | 23,80 | 23,35 | 23,40 | -0,11% | 1.965,00 |
| 14.01.2026 | 23,15 | 23,50 | 22,90 | 23,43 | 1,41% | 17.935,00 |
| 13.01.2026 | 23,38 | 23,45 | 22,70 | 23,10 | -0,86% | 30.350,00 |
| 12.01.2026 | 23,73 | 23,80 | 23,30 | 23,30 | -1,48% | 12.543,00 |
| 09.01.2026 | 23,30 | 23,80 | 23,23 | 23,65 | 1,72% | 3.095,00 |
| 08.01.2026 | 23,35 | 23,55 | 23,15 | 23,25 | -0,21% | 24.904,00 |
| 07.01.2026 | 23,38 | 23,63 | 23,23 | 23,30 | -0,21% | 6.100,00 |
| 06.01.2026 | 22,90 | 23,70 | 22,85 | 23,35 | 2,64% | 7.932,00 |
| 05.01.2026 | 22,90 | 23,05 | 22,28 | 22,75 | -0,44% | 4.540,00 |
| 02.01.2026 | 22,43 | 22,90 | 22,25 | 22,85 | 2,24% | 10.562,00 |
| 30.12.2025 | 22,28 | 22,45 | 22,20 | 22,35 | 0,68% | 3.970,00 |
| 29.12.2025 | 22,30 | 22,45 | 22,15 | 22,20 | -0,45% | 8.705,00 |
| 23.12.2025 | 22,33 | 22,55 | 21,90 | 22,30 | 0,22% | 6.490,00 |
| 22.12.2025 | 20,90 | 22,45 | 20,88 | 22,25 | 3,97% | 13.895,00 |
| 19.12.2025 | 20,70 | 22,05 | 20,55 | 21,40 | 3,63% | 5.132,00 |
| 18.12.2025 | 20,75 | 20,90 | 20,58 | 20,65 | -0,24% | - |
| 17.12.2025 | 21,15 | 21,38 | 20,70 | 20,70 | -1,90% | 15.310,00 |
| 16.12.2025 | 21,33 | 21,55 | 21,05 | 21,10 | -0,94% | 7.500,00 |
| 15.12.2025 | 21,08 | 21,50 | 21,05 | 21,30 | 1,19% | 24.242,00 |
| 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 |