18,090€
1,86%
Echtzeit-Aktienkurs DUERR AG O.N.
Bid:
Ask:
Aktienkurse zur DUERR AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 17,86 | 18,12 | 17,75 | 18,09 | 1,46% | 18.870,00 |
| 29.07.2026 | 17,86 | 18,22 | 17,77 | 17,83 | -0,67% | 20.050,00 |
| 28.07.2026 | 17,82 | 18,10 | 17,70 | 17,95 | 0,56% | 14.170,00 |
| 27.07.2026 | 18,21 | 18,58 | 17,76 | 17,85 | -1,92% | 35.680,00 |
| 24.07.2026 | 18,12 | 18,37 | 17,90 | 18,20 | 0,50% | 24.100,00 |
| 23.07.2026 | 18,29 | 18,46 | 17,72 | 18,11 | -2,42% | 32.654,00 |
| 22.07.2026 | 18,29 | 18,71 | 18,10 | 18,56 | 1,42% | 22.356,00 |
| 21.07.2026 | 18,28 | 18,43 | 17,92 | 18,30 | 0,60% | 56.320,00 |
| 20.07.2026 | 18,35 | 18,55 | 18,11 | 18,19 | -0,60% | 3.230,00 |
| 17.07.2026 | 18,16 | 18,35 | 17,90 | 18,30 | 0,22% | 21.039,00 |
| 16.07.2026 | 17,85 | 18,61 | 17,80 | 18,26 | 2,24% | 1.421,00 |
| 15.07.2026 | 17,41 | 17,96 | 17,29 | 17,86 | 2,70% | 15.127,00 |
| 14.07.2026 | 17,38 | 17,56 | 17,04 | 17,39 | 0,00% | 5.400,00 |
| 13.07.2026 | 16,91 | 17,44 | 16,76 | 17,39 | 1,58% | 13.625,00 |
| 10.07.2026 | 17,19 | 17,32 | 16,85 | 17,12 | -2,28% | 8.668,00 |
| 09.07.2026 | 17,66 | 17,87 | 17,34 | 17,52 | -0,62% | 11.510,00 |
| 08.07.2026 | 18,08 | 18,09 | 17,23 | 17,63 | -2,43% | 9.479,00 |
| 07.07.2026 | 18,45 | 18,60 | 17,93 | 18,07 | -2,17% | 10.415,00 |
| 06.07.2026 | 18,51 | 18,71 | 18,37 | 18,47 | -0,05% | 17.300,00 |
| 03.07.2026 | 18,22 | 18,58 | 18,18 | 18,48 | 1,43% | 9.154,00 |
| 02.07.2026 | 17,95 | 18,34 | 17,71 | 18,22 | 1,84% | 16.740,00 |
| 01.07.2026 | 17,79 | 18,16 | 17,65 | 17,89 | 0,62% | 10.450,00 |
| 30.06.2026 | 17,64 | 18,00 | 17,45 | 17,78 | 0,91% | 12.200,00 |
| 29.06.2026 | 17,95 | 18,04 | 17,39 | 17,62 | -0,96% | 28.280,00 |
| 26.06.2026 | 18,23 | 18,24 | 17,65 | 17,79 | -2,57% | 17.020,00 |
| 25.06.2026 | 18,20 | 18,44 | 18,04 | 18,26 | -0,11% | 16.105,00 |
| 24.06.2026 | 18,57 | 18,68 | 18,04 | 18,28 | -1,51% | 7.740,00 |
| 23.06.2026 | 19,25 | 19,27 | 18,56 | 18,56 | -4,43% | 12.060,00 |
| 22.06.2026 | 19,62 | 19,67 | 18,98 | 19,42 | -1,02% | 14.075,00 |
| 19.06.2026 | 19,53 | 19,82 | 19,39 | 19,62 | 0,36% | 1.660,00 |
| 18.06.2026 | 19,51 | 19,69 | 19,08 | 19,55 | 0,67% | - |
| 17.06.2026 | 19,43 | 19,72 | 19,33 | 19,42 | 0,21% | 10.680,00 |
| 16.06.2026 | 19,72 | 19,92 | 19,27 | 19,38 | -1,72% | 34.936,00 |
| 15.06.2026 | 19,69 | 20,53 | 19,65 | 19,72 | 1,44% | 776,00 |
| 12.06.2026 | 19,18 | 19,67 | 19,14 | 19,44 | 0,83% | 2.685,00 |
| 11.06.2026 | 18,94 | 19,29 | 18,67 | 19,28 | 1,80% | 7.120,00 |
| 10.06.2026 | 19,47 | 19,57 | 18,84 | 18,94 | -3,02% | 61.700,00 |
| 09.06.2026 | 19,69 | 20,10 | 19,32 | 19,53 | -0,96% | 25.640,00 |
| 08.06.2026 | 20,08 | 20,13 | 19,57 | 19,72 | -2,26% | 8.002,00 |
| 05.06.2026 | 20,60 | 20,70 | 20,13 | 20,18 | -2,65% | 5.625,00 |
| 04.06.2026 | 20,63 | 20,85 | 20,48 | 20,73 | 0,61% | - |
| 03.06.2026 | 21,18 | 21,20 | 20,35 | 20,60 | -2,83% | 5.940,00 |
| 02.06.2026 | 20,75 | 21,28 | 20,58 | 21,20 | 2,17% | 28.101,00 |
| 01.06.2026 | 20,93 | 21,23 | 20,28 | 20,75 | -0,48% | 17.004,00 |
| 29.05.2026 | 21,15 | 21,30 | 20,85 | 20,85 | -1,42% | 8.600,00 |
| 28.05.2026 | 21,20 | 21,30 | 20,85 | 21,15 | -0,35% | 2.875,00 |
| 27.05.2026 | 21,00 | 21,73 | 20,88 | 21,23 | 1,07% | 7.170,00 |
| 26.05.2026 | 21,35 | 21,45 | 20,83 | 21,00 | -2,10% | 3.175,00 |
| 25.05.2026 | 21,08 | 21,70 | 21,00 | 21,45 | -0,23% | 2.600,00 |
| 22.05.2026 | 21,25 | 21,70 | 21,18 | 21,50 | 1,06% | 8.056,00 |
| 21.05.2026 | 21,40 | 21,43 | 20,78 | 21,28 | -0,70% | 7.608,00 |
| 20.05.2026 | 20,53 | 21,45 | 20,43 | 21,43 | 4,00% | 960,00 |
| 19.05.2026 | 20,88 | 21,05 | 20,58 | 20,60 | -1,67% | 8.270,00 |
| 18.05.2026 | 20,50 | 20,95 | 20,18 | 20,95 | 1,45% | 7.272,00 |
| 15.05.2026 | 20,73 | 20,85 | 20,25 | 20,65 | -1,43% | 32.096,00 |
| 14.05.2026 | 21,63 | 21,85 | 20,85 | 20,95 | -3,23% | 5.260,00 |
| 13.05.2026 | 21,93 | 22,33 | 21,20 | 21,65 | -1,14% | 8.785,00 |
| 12.05.2026 | 21,18 | 22,68 | 21,13 | 21,90 | -2,88% | 17.615,00 |
| 11.05.2026 | 22,98 | 23,15 | 22,23 | 22,55 | -2,38% | 13.200,00 |
| 08.05.2026 | 22,43 | 23,40 | 22,43 | 23,10 | 3,01% | 9.692,00 |
| 07.05.2026 | 22,55 | 23,20 | 22,43 | 22,43 | -0,77% | 18.920,00 |
| 06.05.2026 | 21,73 | 22,90 | 21,70 | 22,60 | 4,63% | 3.220,00 |
| 05.05.2026 | 21,28 | 21,68 | 21,10 | 21,60 | 1,77% | 4.835,00 |
| 04.05.2026 | 21,20 | 21,70 | 21,10 | 21,23 | 0,35% | 21.925,00 |
| 30.04.2026 | 20,65 | 21,23 | 20,55 | 21,15 | 1,93% | 15.630,00 |
| 29.04.2026 | 20,83 | 21,00 | 20,70 | 20,75 | -0,24% | 2.245,00 |
| 28.04.2026 | 21,20 | 21,25 | 20,55 | 20,80 | -2,12% | 10.525,00 |
| 27.04.2026 | 21,48 | 21,75 | 21,03 | 21,25 | -1,28% | 7.900,00 |
| 24.04.2026 | 21,88 | 21,93 | 21,33 | 21,53 | -1,49% | 30.510,00 |
| 23.04.2026 | 21,90 | 22,05 | 21,70 | 21,85 | -0,46% | 4.700,00 |
| 22.04.2026 | 22,60 | 22,70 | 21,80 | 21,95 | -2,01% | 11.825,00 |
| 21.04.2026 | 22,65 | 22,75 | 22,35 | 22,40 | -0,88% | 37.190,00 |
| 20.04.2026 | 22,30 | 22,78 | 22,13 | 22,60 | 0,00% | 2.320,00 |
| 17.04.2026 | 21,95 | 22,70 | 21,88 | 22,60 | 3,20% | 2.451,00 |
| 16.04.2026 | 21,68 | 21,95 | 21,63 | 21,90 | 1,27% | 3.200,00 |
| 15.04.2026 | 21,65 | 22,00 | 21,55 | 21,63 | -0,23% | - |
| 14.04.2026 | 21,33 | 21,90 | 21,33 | 21,68 | 1,64% | 32.969,00 |
| 13.04.2026 | 20,95 | 21,33 | 20,95 | 21,33 | -1,04% | 19.575,00 |
| 10.04.2026 | 21,28 | 21,80 | 21,20 | 21,55 | 1,41% | 9.560,00 |
| 09.04.2026 | 21,18 | 21,35 | 20,98 | 21,25 | -0,23% | 16.050,00 |
| 08.04.2026 | 21,10 | 21,60 | 20,20 | 21,30 | 9,79% | 18.590,00 |
| 07.04.2026 | 19,37 | 19,78 | 19,13 | 19,40 | 1,36% | 10.912,00 |
| 02.04.2026 | 19,39 | 19,42 | 18,76 | 19,14 | -3,04% | 10.150,00 |
| 01.04.2026 | 19,16 | 19,76 | 19,11 | 19,74 | 4,17% | 37.720,00 |
| 31.03.2026 | 18,60 | 19,16 | 18,35 | 18,95 | 2,43% | 34.050,00 |
| 30.03.2026 | 18,54 | 18,60 | 18,28 | 18,50 | -0,16% | 3.994,00 |
| 27.03.2026 | 18,71 | 18,73 | 18,32 | 18,53 | -0,80% | 24.000,00 |
| 26.03.2026 | 18,79 | 18,93 | 18,47 | 18,68 | -1,37% | 21.300,00 |
| 25.03.2026 | 18,90 | 19,14 | 18,78 | 18,94 | 0,85% | 27.710,00 |
| 24.03.2026 | 18,29 | 18,78 | 18,10 | 18,78 | 1,90% | 9.810,00 |
| 23.03.2026 | 17,91 | 18,56 | 17,20 | 18,43 | 2,62% | 10.688,00 |
| 20.03.2026 | 18,50 | 18,66 | 17,91 | 17,96 | -3,13% | 15.970,00 |
| 19.03.2026 | 18,97 | 19,10 | 18,36 | 18,54 | -2,27% | 20.125,00 |
| 18.03.2026 | 19,27 | 19,72 | 18,96 | 18,97 | -0,84% | 12.800,00 |
| 17.03.2026 | 18,78 | 19,20 | 18,65 | 19,13 | 1,06% | 8.988,00 |
| 16.03.2026 | 19,24 | 19,26 | 18,82 | 18,93 | -0,89% | 5.576,00 |
| 13.03.2026 | 19,53 | 19,54 | 19,05 | 19,10 | -2,15% | 26.000,00 |
| 12.03.2026 | 19,80 | 19,84 | 19,26 | 19,52 | -2,38% | 13.900,00 |
| 11.03.2026 | 19,96 | 20,15 | 19,71 | 20,00 | 0,53% | 2.068,00 |
| 10.03.2026 | 19,55 | 20,30 | 19,49 | 19,89 | 1,95% | 8.703,00 |