33,070€
0,88%
Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 32,92 | 33,15 | 32,56 | 33,07 | 0,61% | 2.722,00 |
| 30.03.2023 | 32,72 | 33,30 | 32,66 | 32,87 | 0,67% | 6.400,00 |
| 29.03.2023 | 32,11 | 32,73 | 31,87 | 32,65 | 2,38% | 12.648,00 |
| 28.03.2023 | 32,03 | 32,33 | 31,73 | 31,89 | -0,41% | 14.276,00 |
| 27.03.2023 | 31,78 | 32,22 | 31,70 | 32,02 | 1,14% | 14.140,00 |
| 24.03.2023 | 32,55 | 32,60 | 31,10 | 31,66 | -2,67% | 914,00 |
| 23.03.2023 | 32,37 | 32,82 | 32,07 | 32,53 | 1,02% | 13.185,00 |
| 22.03.2023 | 32,76 | 32,96 | 32,13 | 32,20 | -1,59% | 53.204,00 |
| 21.03.2023 | 32,02 | 32,79 | 32,00 | 32,72 | 2,44% | 8.550,00 |
| 20.03.2023 | 30,56 | 32,00 | 30,01 | 31,94 | 2,93% | 24.260,00 |
| 17.03.2023 | 31,96 | 32,16 | 30,82 | 31,03 | -2,94% | 9.603,00 |
| 16.03.2023 | 31,33 | 31,99 | 30,84 | 31,97 | 2,14% | 7.117,00 |
| 15.03.2023 | 32,94 | 32,98 | 31,07 | 31,30 | -4,22% | 4.449,00 |
| 14.03.2023 | 32,12 | 32,96 | 31,86 | 32,68 | 1,65% | 7.835,00 |
| 13.03.2023 | 33,90 | 33,94 | 31,58 | 32,15 | -3,97% | 5.375,00 |
| 10.03.2023 | 33,83 | 34,04 | 33,36 | 33,48 | -1,41% | 10.750,00 |
| 09.03.2023 | 34,58 | 34,64 | 33,68 | 33,96 | -2,08% | 10.278,00 |
| 08.03.2023 | 35,09 | 35,24 | 34,45 | 34,68 | -1,25% | 5.490,00 |
| 07.03.2023 | 35,19 | 35,48 | 34,96 | 35,12 | -0,26% | 949,00 |
| 06.03.2023 | 35,23 | 35,36 | 34,94 | 35,21 | 0,09% | 3.701,00 |
| 03.03.2023 | 34,84 | 35,30 | 34,72 | 35,18 | 0,95% | 3.727,00 |
| 02.03.2023 | 35,97 | 36,14 | 34,65 | 34,85 | -3,46% | 4.567,00 |
| 01.03.2023 | 35,75 | 36,30 | 35,74 | 36,10 | 1,23% | 4.995,00 |
| 28.02.2023 | 35,79 | 36,00 | 35,24 | 35,66 | -0,45% | 2.967,00 |
| 27.02.2023 | 35,62 | 36,54 | 35,34 | 35,82 | 1,24% | 12.934,00 |
| 24.02.2023 | 34,68 | 36,68 | 34,60 | 35,38 | 2,05% | 17.502,00 |
| 23.02.2023 | 35,49 | 35,52 | 33,26 | 34,67 | -1,67% | 10.610,00 |
| 22.02.2023 | 35,03 | 35,43 | 34,55 | 35,26 | 0,63% | 5.684,00 |
| 21.02.2023 | 35,35 | 35,48 | 35,03 | 35,04 | -0,85% | 26.160,00 |
| 20.02.2023 | 35,62 | 35,66 | 35,12 | 35,34 | -0,67% | 9.844,00 |
| 17.02.2023 | 35,58 | 35,80 | 34,92 | 35,58 | -0,56% | 8.700,00 |
| 16.02.2023 | 36,41 | 36,46 | 35,54 | 35,78 | -1,73% | 2.830,00 |
| 15.02.2023 | 35,66 | 36,41 | 35,31 | 36,41 | 1,87% | 7.170,00 |
| 14.02.2023 | 35,20 | 36,02 | 35,18 | 35,74 | 1,39% | 5.420,00 |
| 13.02.2023 | 35,00 | 35,42 | 34,98 | 35,25 | 0,63% | 2.814,00 |
| 10.02.2023 | 35,26 | 35,63 | 34,58 | 35,03 | -0,79% | 200,00 |
| 09.02.2023 | 34,57 | 35,68 | 34,40 | 35,31 | 2,59% | 5.927,00 |
| 08.02.2023 | 34,99 | 35,26 | 34,40 | 34,42 | -1,66% | 2.594,00 |
| 07.02.2023 | 34,78 | 35,22 | 34,60 | 35,00 | 0,69% | 4.365,00 |
| 06.02.2023 | 35,00 | 35,40 | 34,58 | 34,76 | -1,00% | 3.330,00 |
| 03.02.2023 | 34,79 | 35,36 | 34,44 | 35,11 | 0,83% | 6.568,00 |
| 02.02.2023 | 34,90 | 35,64 | 34,40 | 34,82 | 0,09% | 6.570,00 |
| 01.02.2023 | 34,98 | 35,68 | 34,43 | 34,79 | -0,77% | 8.150,00 |
| 31.01.2023 | 34,20 | 35,07 | 34,02 | 35,06 | 2,36% | 1.500,00 |
| 30.01.2023 | 34,64 | 34,74 | 34,12 | 34,25 | -1,61% | 3.738,00 |
| 27.01.2023 | 34,88 | 35,18 | 34,60 | 34,81 | -0,32% | 2.256,00 |
| 26.01.2023 | 35,02 | 35,32 | 34,73 | 34,92 | -0,06% | 3.049,00 |
| 25.01.2023 | 35,09 | 35,42 | 34,81 | 34,94 | -0,60% | 21.517,00 |
| 24.01.2023 | 35,46 | 35,61 | 34,90 | 35,15 | -0,79% | 2.000,00 |
| 23.01.2023 | 35,26 | 35,76 | 35,26 | 35,43 | -0,20% | 10.760,00 |
| 20.01.2023 | 34,66 | 35,58 | 34,63 | 35,50 | 2,51% | 190,00 |
| 19.01.2023 | 35,56 | 35,62 | 34,47 | 34,63 | -2,72% | 13.230,00 |
| 18.01.2023 | 35,26 | 36,48 | 35,26 | 35,60 | 0,65% | 4.900,00 |
| 17.01.2023 | 35,33 | 35,61 | 34,98 | 35,37 | 0,03% | 2.025,00 |
| 16.01.2023 | 35,22 | 35,66 | 34,74 | 35,36 | 0,83% | 9.169,00 |
| 13.01.2023 | 35,18 | 35,53 | 34,90 | 35,07 | -0,43% | 4.267,00 |
| 12.01.2023 | 35,32 | 35,68 | 34,76 | 35,22 | -0,28% | 3.814,00 |
| 11.01.2023 | 35,61 | 35,68 | 35,18 | 35,32 | -0,93% | 12.715,00 |
| 10.01.2023 | 35,23 | 35,65 | 34,92 | 35,65 | 1,28% | 5.880,00 |
| 09.01.2023 | 34,48 | 35,88 | 33,20 | 35,20 | 2,21% | 7.332,00 |
| 06.01.2023 | 34,23 | 34,56 | 33,54 | 34,44 | 1,38% | 6.259,00 |
| 05.01.2023 | 33,48 | 34,24 | 33,27 | 33,97 | 1,22% | 2.400,00 |
| 04.01.2023 | 32,77 | 33,63 | 32,65 | 33,56 | 2,63% | 4.103,00 |
| 03.01.2023 | 32,01 | 32,88 | 32,01 | 32,70 | 1,77% | 3.060,00 |
| 02.01.2023 | 31,62 | 32,32 | 31,49 | 32,13 | 1,61% | 5.950,00 |
| 30.12.2022 | 31,84 | 32,00 | 31,50 | 31,62 | -0,85% | 4.290,00 |
| 29.12.2022 | 31,55 | 32,04 | 31,40 | 31,89 | 1,17% | 1.525,00 |
| 28.12.2022 | 31,89 | 32,26 | 31,51 | 31,52 | -1,01% | 737,00 |
| 27.12.2022 | 31,91 | 32,14 | 31,74 | 31,84 | 0,00% | 1.200,00 |
| 23.12.2022 | 31,59 | 32,04 | 31,36 | 31,84 | 1,02% | 4.389,00 |
| 22.12.2022 | 32,66 | 32,69 | 31,32 | 31,52 | -3,19% | 3.490,00 |
| 21.12.2022 | 32,17 | 32,64 | 31,84 | 32,56 | 2,36% | 2.700,00 |
| 20.12.2022 | 32,69 | 32,76 | 31,68 | 31,81 | -3,31% | - |
| 19.12.2022 | 31,78 | 33,10 | 31,60 | 32,90 | 3,95% | 1.900,00 |
| 16.12.2022 | 33,02 | 33,02 | 31,36 | 31,65 | -3,92% | 8.980,00 |
| 15.12.2022 | 33,31 | 33,60 | 32,65 | 32,94 | -1,05% | 1.500,00 |
| 14.12.2022 | 34,33 | 34,99 | 33,14 | 33,29 | -2,86% | 10.066,00 |
| 13.12.2022 | 33,90 | 34,88 | 33,80 | 34,27 | 1,51% | 9.948,00 |
| 12.12.2022 | 33,86 | 33,98 | 33,58 | 33,76 | -0,24% | 4.131,00 |
| 09.12.2022 | 33,53 | 34,18 | 33,53 | 33,84 | 0,80% | 12.387,00 |
| 08.12.2022 | 32,88 | 33,78 | 32,84 | 33,57 | 2,19% | 2.840,00 |
| 07.12.2022 | 33,14 | 33,32 | 32,70 | 32,85 | -0,76% | 8.000,00 |
| 06.12.2022 | 33,28 | 33,60 | 32,91 | 33,10 | -0,15% | 17.671,00 |
| 05.12.2022 | 33,53 | 33,64 | 32,82 | 33,15 | -1,16% | 9.671,00 |
| 02.12.2022 | 33,08 | 33,98 | 33,00 | 33,54 | 1,18% | 2.988,00 |
| 01.12.2022 | 32,57 | 33,22 | 32,22 | 33,15 | 1,72% | 3.115,00 |
| 30.11.2022 | 32,83 | 33,12 | 32,07 | 32,59 | -0,79% | 5.310,00 |
| 29.11.2022 | 32,39 | 32,92 | 32,12 | 32,85 | 1,86% | 10.000,00 |
| 28.11.2022 | 32,04 | 32,62 | 32,04 | 32,25 | -1,10% | 1.145,00 |
| 25.11.2022 | 32,77 | 32,90 | 32,24 | 32,61 | -0,64% | 7.750,00 |
| 24.11.2022 | 32,08 | 32,90 | 32,02 | 32,82 | 2,24% | 7.842,00 |
| 23.11.2022 | 32,16 | 32,34 | 31,94 | 32,10 | -0,12% | 2.770,00 |
| 22.11.2022 | 31,81 | 32,58 | 31,38 | 32,14 | 0,91% | 8.720,00 |
| 21.11.2022 | 31,98 | 32,04 | 31,26 | 31,85 | -0,50% | 16.010,00 |
| 18.11.2022 | 31,46 | 32,10 | 31,28 | 32,01 | 1,59% | 5.942,00 |
| 17.11.2022 | 31,84 | 32,22 | 31,30 | 31,51 | -0,63% | 6.670,00 |
| 16.11.2022 | 31,98 | 32,60 | 31,44 | 31,71 | 0,03% | 3.600,00 |
| 15.11.2022 | 32,92 | 33,32 | 31,40 | 31,70 | -3,03% | 2.940,00 |
| 14.11.2022 | 32,87 | 33,16 | 32,12 | 32,69 | 0,09% | 8.860,00 |
| 11.11.2022 | 30,43 | 32,69 | 30,40 | 32,66 | 7,79% | 19.512,00 |