23,810€
0,76%
Echtzeit-Aktienkurs DUERR AG O.N.
Bid:
Ask:
Aktienkurse zur DUERR AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 23,65 | 23,82 | 22,99 | 23,81 | 0,76% | 824,00 |
| 30.05.2024 | 24,00 | 24,00 | 23,43 | 23,63 | -1,29% | 828,00 |
| 29.05.2024 | 24,44 | 24,52 | 23,78 | 23,94 | -2,05% | 100,00 |
| 28.05.2024 | 24,44 | 24,50 | 24,27 | 24,44 | 0,00% | 675,00 |
| 27.05.2024 | 24,45 | 24,57 | 24,31 | 24,44 | -0,04% | 320,00 |
| 24.05.2024 | 24,01 | 24,50 | 23,73 | 24,45 | 1,83% | 1.725,00 |
| 23.05.2024 | 23,72 | 24,43 | 23,72 | 24,01 | 1,22% | 240,00 |
| 22.05.2024 | 24,35 | 24,52 | 23,65 | 23,72 | -2,59% | 1.460,00 |
| 21.05.2024 | 24,29 | 24,41 | 24,11 | 24,35 | 0,25% | 402,00 |
| 20.05.2024 | 24,28 | 25,02 | 24,27 | 24,29 | -2,72% | 90,00 |
| 17.05.2024 | 24,72 | 24,98 | 24,39 | 24,97 | 1,01% | 952,00 |
| 16.05.2024 | 24,89 | 25,04 | 24,49 | 24,72 | -0,68% | 420,00 |
| 15.05.2024 | 25,77 | 25,99 | 24,77 | 24,89 | -3,41% | 2.963,00 |
| 14.05.2024 | 25,11 | 26,43 | 24,79 | 25,77 | 2,63% | 4.092,00 |
| 13.05.2024 | 25,29 | 25,51 | 24,96 | 25,11 | -0,63% | 273,00 |
| 10.05.2024 | 25,10 | 25,55 | 25,06 | 25,27 | 0,60% | 170,00 |
| 09.05.2024 | 25,01 | 25,36 | 24,99 | 25,12 | 0,28% | 420,00 |
| 08.05.2024 | 24,62 | 25,08 | 24,61 | 25,05 | 1,66% | 1.243,00 |
| 07.05.2024 | 23,70 | 24,82 | 23,70 | 24,64 | 3,97% | 1.060,00 |
| 06.05.2024 | 23,65 | 23,80 | 23,09 | 23,70 | 0,21% | 1.965,00 |
| 03.05.2024 | 23,85 | 24,22 | 23,49 | 23,65 | -0,92% | 244,00 |
| 02.05.2024 | 23,85 | 24,09 | 23,35 | 23,87 | 0,17% | - |
| 30.04.2024 | 24,29 | 24,82 | 23,81 | 23,83 | -1,89% | 1.576,00 |
| 29.04.2024 | 23,04 | 24,36 | 23,04 | 24,29 | 5,43% | 161,00 |
| 26.04.2024 | 22,37 | 23,15 | 22,37 | 23,04 | 2,63% | 555,00 |
| 25.04.2024 | 22,41 | 22,47 | 22,11 | 22,45 | 0,36% | 180,00 |
| 24.04.2024 | 22,61 | 22,69 | 22,20 | 22,37 | -1,15% | 150,00 |
| 23.04.2024 | 22,91 | 22,97 | 22,49 | 22,63 | -1,22% | - |
| 22.04.2024 | 22,62 | 22,97 | 22,50 | 22,91 | 1,87% | 180,00 |
| 19.04.2024 | 22,85 | 22,85 | 22,43 | 22,49 | -1,58% | 770,00 |
| 18.04.2024 | 23,03 | 23,17 | 22,48 | 22,85 | -0,78% | 869,00 |
| 17.04.2024 | 22,93 | 23,25 | 22,74 | 23,03 | 0,35% | 50,00 |
| 16.04.2024 | 23,01 | 23,23 | 22,55 | 22,95 | -0,17% | 1.250,00 |
| 15.04.2024 | 22,87 | 23,86 | 22,87 | 22,99 | 0,61% | 3.210,00 |
| 12.04.2024 | 23,05 | 23,48 | 22,79 | 22,85 | -0,87% | 5.245,00 |
| 11.04.2024 | 22,85 | 23,24 | 22,44 | 23,05 | 0,88% | 25,00 |
| 10.04.2024 | 22,01 | 23,07 | 21,96 | 22,85 | 3,91% | 1.035,00 |
| 09.04.2024 | 21,95 | 21,99 | 21,59 | 21,99 | 0,18% | 1.000,00 |
| 08.04.2024 | 21,79 | 22,07 | 21,66 | 21,95 | 0,73% | 230,00 |
| 05.04.2024 | 21,20 | 21,84 | 20,97 | 21,79 | 2,78% | 100,00 |
| 04.04.2024 | 21,47 | 21,63 | 21,18 | 21,20 | -1,26% | 1.100,00 |
| 03.04.2024 | 21,33 | 21,50 | 20,76 | 21,47 | 0,66% | 1.049,00 |
| 02.04.2024 | 21,41 | 21,88 | 21,29 | 21,33 | -0,37% | 243,00 |
| 28.03.2024 | 21,49 | 21,66 | 21,15 | 21,41 | -0,37% | 1.190,00 |
| 27.03.2024 | 21,21 | 21,51 | 21,13 | 21,49 | 1,32% | 260,00 |
| 26.03.2024 | 20,85 | 21,50 | 20,77 | 21,21 | 1,73% | 625,00 |
| 25.03.2024 | 20,85 | 20,88 | 20,46 | 20,85 | 0,00% | 445,00 |
| 22.03.2024 | 20,56 | 21,01 | 20,49 | 20,85 | 1,41% | 434,00 |
| 21.03.2024 | 20,79 | 20,79 | 20,27 | 20,56 | -0,72% | 1.000,00 |
| 20.03.2024 | 20,47 | 20,71 | 20,23 | 20,71 | 1,17% | 820,00 |
| 19.03.2024 | 20,51 | 20,60 | 20,26 | 20,47 | -0,20% | 120,00 |
| 18.03.2024 | 21,03 | 21,03 | 20,43 | 20,51 | -2,47% | 2.245,00 |
| 15.03.2024 | 21,25 | 21,29 | 20,95 | 21,03 | -0,94% | 152,00 |
| 14.03.2024 | 21,61 | 21,83 | 21,20 | 21,23 | -1,76% | 300,00 |
| 13.03.2024 | 21,75 | 21,87 | 21,54 | 21,61 | -0,73% | 500,00 |
| 12.03.2024 | 21,47 | 21,79 | 21,25 | 21,77 | 1,40% | 221,00 |
| 11.03.2024 | 21,35 | 21,62 | 21,15 | 21,47 | 0,56% | 660,00 |
| 08.03.2024 | 21,39 | 21,56 | 21,23 | 21,35 | -0,19% | 270,00 |
| 07.03.2024 | 21,31 | 21,44 | 20,94 | 21,39 | 0,38% | 1.000,00 |
| 06.03.2024 | 20,97 | 21,42 | 20,81 | 21,31 | 1,52% | 65,00 |
| 05.03.2024 | 20,85 | 21,01 | 20,59 | 20,99 | 0,67% | 955,00 |
| 04.03.2024 | 20,79 | 20,89 | 20,55 | 20,85 | 0,39% | 139,00 |
| 01.03.2024 | 20,47 | 20,88 | 20,45 | 20,77 | 1,47% | 115,00 |
| 29.02.2024 | 20,57 | 20,69 | 20,16 | 20,47 | -0,49% | 1.050,00 |
| 28.02.2024 | 20,67 | 21,35 | 20,32 | 20,57 | -0,58% | 2.074,00 |
| 27.02.2024 | 20,04 | 21,11 | 19,89 | 20,69 | 3,11% | 4.836,00 |
| 26.02.2024 | 19,98 | 20,21 | 19,65 | 20,07 | 0,53% | 1.495,00 |
| 23.02.2024 | 20,33 | 20,36 | 19,79 | 19,96 | -1,82% | 1.654,00 |
| 22.02.2024 | 20,22 | 20,65 | 20,18 | 20,33 | 0,44% | 1.190,00 |
| 21.02.2024 | 19,98 | 20,27 | 19,89 | 20,24 | 1,30% | 410,00 |
| 20.02.2024 | 20,21 | 20,21 | 19,86 | 19,98 | -1,14% | 1.210,00 |
| 19.02.2024 | 20,29 | 20,35 | 20,08 | 20,21 | -0,39% | 80,00 |
| 16.02.2024 | 20,06 | 20,58 | 20,04 | 20,29 | 1,05% | 530,00 |
| 15.02.2024 | 19,93 | 20,35 | 19,93 | 20,08 | 0,73% | 213,00 |
| 14.02.2024 | 19,89 | 19,95 | 19,76 | 19,94 | 0,25% | 1.291,00 |
| 13.02.2024 | 20,31 | 20,32 | 19,74 | 19,89 | -2,00% | 381,00 |
| 12.02.2024 | 20,39 | 20,44 | 20,12 | 20,29 | -0,49% | 1.924,00 |
| 09.02.2024 | 20,65 | 20,86 | 20,19 | 20,39 | -1,26% | 900,00 |
| 08.02.2024 | 20,21 | 20,84 | 20,17 | 20,65 | 2,18% | 1.126,00 |
| 07.02.2024 | 20,63 | 21,09 | 20,18 | 20,21 | -2,04% | 1.300,00 |
| 06.02.2024 | 20,37 | 20,69 | 20,18 | 20,63 | 1,28% | 1.327,00 |
| 05.02.2024 | 21,35 | 21,37 | 20,21 | 20,37 | -4,50% | 2.189,00 |
| 02.02.2024 | 21,41 | 21,84 | 21,29 | 21,33 | -0,65% | 182,00 |
| 01.02.2024 | 21,15 | 21,47 | 21,04 | 21,47 | 1,51% | 125,00 |
| 31.01.2024 | 21,67 | 21,70 | 21,11 | 21,15 | -2,31% | 496,00 |
| 30.01.2024 | 22,01 | 22,03 | 21,60 | 21,65 | -1,64% | 118,00 |
| 29.01.2024 | 22,17 | 22,21 | 21,68 | 22,01 | -0,99% | - |
| 26.01.2024 | 22,19 | 22,36 | 21,90 | 22,23 | 0,18% | 200,00 |
| 25.01.2024 | 22,55 | 22,60 | 22,08 | 22,19 | -1,68% | 110,00 |
| 24.01.2024 | 21,84 | 22,89 | 21,74 | 22,57 | 3,25% | 5.410,00 |
| 23.01.2024 | 21,13 | 21,86 | 21,06 | 21,86 | 3,45% | 1.358,00 |
| 22.01.2024 | 20,77 | 21,28 | 20,74 | 21,13 | 1,83% | - |
| 19.01.2024 | 20,69 | 21,27 | 20,58 | 20,75 | 0,19% | 65,00 |
| 18.01.2024 | 20,61 | 20,91 | 20,33 | 20,71 | 0,49% | 711,00 |
| 17.01.2024 | 20,29 | 20,69 | 20,02 | 20,61 | 0,39% | 2.770,00 |
| 16.01.2024 | 20,62 | 20,71 | 20,27 | 20,53 | -0,53% | - |
| 15.01.2024 | 21,14 | 21,27 | 20,60 | 20,64 | -2,37% | 3,00 |
| 12.01.2024 | 20,83 | 21,28 | 20,83 | 21,14 | 1,49% | 475,00 |
| 11.01.2024 | 20,97 | 21,26 | 20,70 | 20,83 | -0,76% | 610,00 |
| 10.01.2024 | 21,27 | 21,37 | 20,81 | 20,99 | -1,41% | 5,00 |