Börse:
24,770€
-0,20%
Echtzeit-Aktienkurs Dürr AG
Bid:
24,680€
Ask:
24,860€
Aktienkurse zur Dürr AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2022 | 24,90 | 24,98 | 24,16 | 24,70 | -0,48% | 87.807,00 |
| 24.05.2022 | 24,94 | 25,12 | 24,62 | 24,82 | -1,59% | 123.406,00 |
| 23.05.2022 | 25,10 | 25,24 | 24,72 | 25,22 | 1,69% | 91.997,00 |
| 20.05.2022 | 24,66 | 25,56 | 24,66 | 24,80 | 0,08% | 115.052,00 |
| 19.05.2022 | 24,64 | 24,80 | 24,20 | 24,78 | -1,04% | 143.555,00 |
| 18.05.2022 | 25,54 | 25,62 | 25,04 | 25,04 | -1,26% | 123.173,00 |
| 17.05.2022 | 25,06 | 25,60 | 25,06 | 25,36 | 1,77% | 94.219,00 |
| 16.05.2022 | 25,04 | 25,04 | 24,50 | 24,92 | -2,27% | 101.982,00 |
| 13.05.2022 | 25,30 | 25,62 | 25,12 | 25,50 | 1,92% | 98.008,00 |
| 12.05.2022 | 24,34 | 25,02 | 23,92 | 25,02 | 0,81% | 147.826,00 |
| 11.05.2022 | 24,88 | 24,88 | 24,16 | 24,82 | 2,65% | 130.582,00 |
| 10.05.2022 | 24,50 | 24,92 | 24,12 | 24,18 | 0,17% | 99.752,00 |
| 09.05.2022 | 24,64 | 24,70 | 24,04 | 24,14 | -2,90% | 85.197,00 |
| 06.05.2022 | 24,50 | 24,92 | 24,20 | 24,86 | 1,39% | 117.796,00 |
| 05.05.2022 | 25,48 | 25,58 | 24,50 | 24,52 | -1,13% | 138.784,00 |
| 04.05.2022 | 25,00 | 25,68 | 24,14 | 24,80 | -2,67% | 364.235,00 |
| 03.05.2022 | 24,50 | 25,76 | 24,10 | 25,48 | 4,26% | 316.733,00 |
| 02.05.2022 | 24,54 | 24,62 | 23,76 | 24,44 | -1,61% | 114.737,00 |
| 29.04.2022 | 24,66 | 25,16 | 24,62 | 24,84 | 1,47% | 106.578,00 |
| 28.04.2022 | 24,66 | 24,94 | 24,10 | 24,48 | 0,66% | 143.760,00 |
| 27.04.2022 | 24,22 | 24,50 | 23,82 | 24,32 | 0,58% | 161.116,00 |
| 26.04.2022 | 24,78 | 25,06 | 24,16 | 24,18 | -2,03% | 118.897,00 |
| 25.04.2022 | 25,20 | 25,58 | 24,56 | 24,68 | -3,67% | 111.975,00 |
| 22.04.2022 | 25,70 | 25,90 | 25,24 | 25,62 | -1,54% | 202.582,00 |
| 21.04.2022 | 25,42 | 26,30 | 25,34 | 26,02 | 2,28% | 269.464,00 |
| 20.04.2022 | 24,94 | 25,54 | 24,82 | 25,44 | 2,33% | 157.316,00 |
| 19.04.2022 | 24,02 | 25,02 | 23,90 | 24,86 | 2,81% | 239.322,00 |
| 14.04.2022 | 23,96 | 24,32 | 23,62 | 24,18 | 1,68% | 223.006,00 |
| 13.04.2022 | 24,20 | 24,20 | 23,26 | 23,78 | -1,49% | 185.936,00 |
| 12.04.2022 | 23,56 | 24,14 | 23,40 | 24,14 | 0,42% | 459.061,00 |
| 11.04.2022 | 24,48 | 24,74 | 23,96 | 24,04 | -3,30% | 163.609,00 |
| 08.04.2022 | 25,24 | 25,36 | 24,58 | 24,86 | 0,49% | 169.636,00 |
| 07.04.2022 | 25,00 | 25,38 | 24,46 | 24,74 | -0,24% | 349.896,00 |
| 06.04.2022 | 25,68 | 25,86 | 24,52 | 24,80 | -3,50% | 373.012,00 |
| 05.04.2022 | 26,46 | 26,88 | 25,62 | 25,70 | -4,81% | 298.601,00 |
| 04.04.2022 | 27,20 | 27,26 | 26,22 | 27,00 | 0,30% | 179.599,00 |
| 01.04.2022 | 26,78 | 27,28 | 26,36 | 26,92 | 0,37% | 218.397,00 |
| 31.03.2022 | 28,48 | 28,50 | 26,80 | 26,82 | -4,49% | 310.590,00 |
| 30.03.2022 | 28,66 | 28,74 | 27,70 | 28,08 | -3,04% | 223.748,00 |
| 29.03.2022 | 27,92 | 29,00 | 27,42 | 28,96 | 4,78% | 385.309,00 |
| 28.03.2022 | 27,44 | 28,06 | 27,24 | 27,64 | 1,99% | 191.968,00 |
| 25.03.2022 | 29,00 | 29,20 | 26,98 | 27,10 | -9,24% | 696.685,00 |
| 24.03.2022 | 31,16 | 31,42 | 29,86 | 29,86 | -4,42% | 152.778,00 |
| 23.03.2022 | 31,74 | 32,06 | 31,00 | 31,24 | -1,45% | 104.694,00 |
| 22.03.2022 | 31,98 | 32,34 | 31,56 | 31,70 | 0,00% | 94.377,00 |
| 21.03.2022 | 31,50 | 31,78 | 31,10 | 31,70 | 0,06% | 102.769,00 |
| 18.03.2022 | 31,44 | 31,70 | 31,18 | 31,68 | 0,51% | 192.480,00 |
| 17.03.2022 | 31,50 | 31,64 | 30,86 | 31,52 | 1,03% | 150.967,00 |
| 16.03.2022 | 30,82 | 31,34 | 30,42 | 31,20 | 4,14% | 175.434,00 |
| 15.03.2022 | 30,28 | 30,28 | 29,28 | 29,96 | -1,64% | 126.364,00 |
| 14.03.2022 | 30,24 | 30,90 | 29,78 | 30,46 | 4,03% | 186.203,00 |
| 11.03.2022 | 28,96 | 29,90 | 28,96 | 29,28 | 0,76% | 224.158,00 |
| 10.03.2022 | 29,96 | 30,24 | 28,78 | 29,06 | -2,22% | 198.693,00 |
| 09.03.2022 | 29,60 | 29,96 | 28,78 | 29,72 | 4,94% | 223.507,00 |
| 08.03.2022 | 27,70 | 29,12 | 27,48 | 28,32 | 0,71% | 175.587,00 |
| 07.03.2022 | 28,02 | 29,06 | 27,00 | 28,12 | -4,42% | 365.005,00 |
| 04.03.2022 | 30,16 | 30,24 | 28,82 | 29,42 | -4,04% | 247.500,00 |
| 03.03.2022 | 31,50 | 32,12 | 30,60 | 30,66 | -2,97% | 150.507,00 |
| 02.03.2022 | 31,30 | 31,84 | 30,52 | 31,60 | 0,00% | 121.552,00 |
| 01.03.2022 | 32,06 | 32,66 | 31,48 | 31,60 | -2,29% | 232.229,00 |
| 28.02.2022 | 31,86 | 32,48 | 30,70 | 32,34 | -1,64% | 240.281,00 |
| 25.02.2022 | 32,86 | 32,88 | 31,70 | 32,88 | 2,30% | 237.595,00 |
| 24.02.2022 | 32,08 | 33,40 | 31,38 | 32,14 | -5,58% | 327.642,00 |
| 23.02.2022 | 35,08 | 35,40 | 33,88 | 34,04 | -1,56% | 115.058,00 |
| 22.02.2022 | 33,86 | 35,14 | 33,64 | 34,58 | -1,03% | 91.118,00 |
| 21.02.2022 | 35,98 | 36,36 | 34,56 | 34,94 | -2,40% | 107.378,00 |
| 18.02.2022 | 36,00 | 36,48 | 35,56 | 35,80 | -1,32% | 101.259,00 |
| 17.02.2022 | 36,56 | 36,96 | 36,04 | 36,28 | -1,25% | 98.766,00 |
| 16.02.2022 | 37,00 | 37,40 | 36,68 | 36,74 | -0,38% | 62.595,00 |
| 15.02.2022 | 35,92 | 36,90 | 35,72 | 36,88 | 2,05% | 73.230,00 |
| 14.02.2022 | 36,10 | 36,42 | 35,14 | 36,14 | -2,59% | 167.605,00 |
| 11.02.2022 | 36,70 | 37,40 | 36,70 | 37,10 | -0,32% | 75.803,00 |
| 10.02.2022 | 37,32 | 37,64 | 37,10 | 37,22 | -0,37% | 118.532,00 |
| 09.02.2022 | 36,90 | 37,92 | 36,90 | 37,36 | 1,80% | 107.279,00 |
| 08.02.2022 | 36,44 | 37,30 | 36,30 | 36,70 | 0,49% | 91.021,00 |
| 07.02.2022 | 37,14 | 37,16 | 36,44 | 36,52 | -1,19% | 87.723,00 |
| 04.02.2022 | 37,98 | 38,06 | 36,72 | 36,96 | -2,38% | 105.025,00 |
| 03.02.2022 | 38,88 | 38,88 | 37,82 | 37,86 | -1,76% | 65.963,00 |
| 02.02.2022 | 39,12 | 39,58 | 38,50 | 38,54 | -0,72% | 104.881,00 |
| 01.02.2022 | 39,88 | 39,92 | 38,68 | 38,82 | -0,46% | 64.304,00 |
| 31.01.2022 | 38,54 | 39,12 | 38,20 | 39,00 | 2,63% | 123.787,00 |
| 28.01.2022 | 38,22 | 38,26 | 37,40 | 38,00 | -0,84% | 214.309,00 |
| 27.01.2022 | 37,92 | 38,94 | 37,60 | 38,32 | -0,67% | 212.146,00 |
| 26.01.2022 | 37,38 | 38,80 | 37,38 | 38,58 | 3,60% | 232.747,00 |
| 25.01.2022 | 37,94 | 37,94 | 36,42 | 37,24 | -0,11% | 125.436,00 |
| 24.01.2022 | 38,94 | 39,14 | 36,48 | 37,28 | -4,99% | 144.561,00 |
| 21.01.2022 | 39,78 | 39,90 | 38,76 | 39,24 | -2,49% | 173.424,00 |
| 20.01.2022 | 39,50 | 40,38 | 39,26 | 40,24 | 0,60% | 136.071,00 |
| 19.01.2022 | 40,92 | 41,02 | 39,46 | 40,00 | -3,47% | 166.052,00 |
| 18.01.2022 | 42,18 | 42,22 | 41,14 | 41,44 | -2,40% | 104.702,00 |
| 17.01.2022 | 41,20 | 42,60 | 41,02 | 42,46 | 3,92% | 176.001,00 |
| 14.01.2022 | 40,02 | 41,16 | 39,78 | 40,86 | 1,69% | 152.308,00 |
| 13.01.2022 | 39,34 | 40,28 | 39,30 | 40,18 | 0,80% | 72.692,00 |
| 12.01.2022 | 39,90 | 40,28 | 39,60 | 39,86 | 0,81% | 63.716,00 |
| 11.01.2022 | 39,36 | 39,76 | 39,18 | 39,54 | 0,97% | 102.698,00 |
| 10.01.2022 | 41,54 | 41,54 | 39,04 | 39,16 | -5,64% | 87.469,00 |
| 07.01.2022 | 41,60 | 41,74 | 41,22 | 41,50 | -0,38% | 71.497,00 |
| 06.01.2022 | 41,22 | 42,38 | 41,22 | 41,66 | 0,29% | 72.886,00 |
| 05.01.2022 | 41,44 | 41,70 | 41,28 | 41,54 | 0,44% | 93.491,00 |
| 04.01.2022 | 40,76 | 41,84 | 40,66 | 41,36 | 1,72% | 117.051,00 |