DUERR AG O.N.
[WKN: 556520 | ISIN: DE0005565204]
Aktienkurse
21,410€ -0,23%
Echtzeit-Aktienkurs DUERR AG O.N.
Bid: Ask:

Aktienkurse zur DUERR AG O.N. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 21,58 21,66 21,14 21,42 -0,19% 121.476,00
27.03.2024 21,38 21,54 21,12 21,46 1,04% 64.723,00
26.03.2024 20,92 21,50 20,78 21,24 1,92% 137.285,00
25.03.2024 20,58 20,88 20,44 20,84 0,68% 99.494,00
22.03.2024 20,52 21,00 20,52 20,70 0,78% 84.363,00
21.03.2024 20,64 20,74 20,28 20,54 0,69% 173.983,00
20.03.2024 20,34 20,58 20,22 20,40 0,20% 96.752,00
19.03.2024 20,44 20,64 20,24 20,36 -0,68% 90.720,00
18.03.2024 20,98 21,04 20,46 20,50 -2,19% 106.276,00
15.03.2024 21,22 21,28 20,94 20,96 -1,32% 260.972,00
14.03.2024 21,52 21,84 21,18 21,24 -1,58% 90.455,00
13.03.2024 21,80 21,88 21,50 21,58 -0,83% 111.105,00
12.03.2024 21,22 21,78 21,22 21,76 1,59% 115.778,00
11.03.2024 21,28 21,62 21,18 21,42 0,00% 138.525,00
08.03.2024 21,32 21,56 21,22 21,42 0,19% 94.030,00
07.03.2024 21,20 21,42 20,94 21,38 0,09% 78.314,00
06.03.2024 20,86 21,42 20,68 21,36 2,01% 133.490,00
05.03.2024 20,62 20,98 20,60 20,94 0,38% 112.709,00
04.03.2024 20,80 20,88 20,58 20,86 0,38% 167.262,00
01.03.2024 20,58 20,88 20,44 20,78 1,66% 111.823,00
29.02.2024 20,52 20,62 20,14 20,44 -0,78% 132.066,00
28.02.2024 21,34 21,34 20,34 20,60 0,19% 198.464,00
27.02.2024 19,81 21,06 19,81 20,56 2,49% 404.836,00
26.02.2024 19,90 20,26 19,66 20,06 0,50% 138.744,00
23.02.2024 20,34 20,38 19,78 19,96 -1,48% 114.326,00
22.02.2024 20,32 20,66 20,16 20,26 0,40% 111.590,00
21.02.2024 20,00 20,26 19,88 20,18 1,20% 114.889,00
20.02.2024 20,06 20,10 19,85 19,94 -1,29% 97.621,00
19.02.2024 20,20 20,32 20,06 20,20 -0,59% 53.413,00
16.02.2024 20,16 20,58 20,04 20,32 1,60% 116.088,00
15.02.2024 20,04 20,36 19,96 20,00 0,50% 114.480,00
14.02.2024 19,64 19,95 19,64 19,90 -0,15% 116.217,00
13.02.2024 20,26 20,30 19,75 19,93 -1,92% 117.095,00
12.02.2024 20,28 20,44 20,06 20,32 0,79% 94.871,00
09.02.2024 20,84 20,86 20,16 20,16 -2,51% 83.207,00
08.02.2024 20,24 20,82 20,22 20,68 2,48% 110.167,00
07.02.2024 20,88 21,08 20,18 20,18 -2,23% 132.085,00
06.02.2024 20,18 20,72 20,18 20,64 2,18% 150.005,00
05.02.2024 21,32 21,38 20,20 20,20 -5,25% 254.356,00
02.02.2024 21,48 21,92 21,32 21,32 0,28% 100.275,00
01.02.2024 21,20 21,44 21,00 21,26 -0,28% 90.418,00
31.01.2024 21,66 21,72 21,26 21,32 -1,75% 116.336,00
30.01.2024 21,92 22,08 21,56 21,70 -0,82% 48.518,00
29.01.2024 21,98 22,08 21,68 21,88 -1,53% 68.665,00
26.01.2024 22,02 22,36 21,92 22,22 0,54% 60.031,00
25.01.2024 22,50 22,56 22,06 22,10 -2,30% 94.856,00
24.01.2024 21,96 22,90 21,74 22,62 3,86% 293.192,00
23.01.2024 21,14 21,86 21,04 21,78 3,03% 192.053,00
22.01.2024 20,80 21,28 20,80 21,14 2,72% 134.646,00
19.01.2024 21,08 21,26 20,58 20,58 -0,58% 137.229,00
18.01.2024 20,60 20,96 20,36 20,70 0,49% 106.100,00
17.01.2024 20,26 20,70 19,99 20,60 0,19% 252.387,00
16.01.2024 20,46 20,62 20,26 20,56 -0,19% 147.378,00
15.01.2024 21,10 21,10 20,60 20,60 -2,46% 69.877,00
12.01.2024 20,96 21,26 20,88 21,12 1,73% 65.683,00
11.01.2024 21,02 21,26 20,70 20,76 -1,24% 98.807,00
10.01.2024 21,16 21,28 20,80 21,02 -1,41% 83.113,00
09.01.2024 21,34 21,48 21,16 21,32 0,47% 71.974,00
08.01.2024 21,02 21,22 20,62 21,22 0,57% 93.807,00
05.01.2024 20,60 21,22 20,40 21,10 4,25% 239.360,00
04.01.2024 20,10 20,26 20,04 20,24 0,60% 127.314,00
03.01.2024 21,42 21,42 20,02 20,12 -5,81% 209.604,00
02.01.2024 21,48 21,82 21,26 21,36 -0,09% 104.153,00
29.12.2023 21,32 21,60 21,24 21,38 0,38% 52.556,00
28.12.2023 21,24 21,34 21,16 21,30 0,38% 74.940,00
27.12.2023 21,32 21,54 21,16 21,22 -0,09% 106.832,00
22.12.2023 21,20 21,36 21,08 21,24 0,00% 82.626,00
21.12.2023 21,06 21,24 20,98 21,24 -0,38% 103.855,00
20.12.2023 21,20 21,34 21,12 21,32 0,38% 112.496,00
19.12.2023 21,04 21,38 20,78 21,24 3,01% 228.314,00
18.12.2023 20,50 20,80 20,32 20,62 -0,67% 158.806,00
15.12.2023 20,68 21,04 20,68 20,76 1,07% 1.362.158,00
14.12.2023 20,40 20,90 20,40 20,54 2,60% 435.098,00
13.12.2023 20,44 20,62 20,02 20,02 -2,15% 120.176,00
12.12.2023 20,74 20,84 20,36 20,46 -1,25% 108.788,00
11.12.2023 20,38 20,74 20,30 20,72 1,07% 101.999,00
08.12.2023 20,24 20,74 20,18 20,50 1,49% 171.487,00
07.12.2023 20,20 20,42 19,83 20,20 -0,30% 160.674,00
06.12.2023 20,26 20,44 19,86 20,26 -0,10% 199.894,00
05.12.2023 20,26 20,34 20,12 20,28 0,90% 101.255,00
04.12.2023 20,44 20,56 20,08 20,10 -1,47% 88.322,00
01.12.2023 20,28 20,44 20,16 20,40 0,89% 141.090,00
30.11.2023 20,40 20,46 20,06 20,22 -0,30% 238.594,00
29.11.2023 19,94 20,50 19,94 20,28 1,40% 123.729,00
28.11.2023 19,90 20,04 19,60 20,00 -0,20% 104.912,00
27.11.2023 20,50 20,54 20,02 20,04 -2,15% 99.865,00
24.11.2023 20,22 20,50 20,14 20,48 0,39% 204.884,00
23.11.2023 20,52 20,58 20,32 20,40 0,00% 92.840,00
22.11.2023 20,40 20,72 20,28 20,40 -0,58% 99.055,00
21.11.2023 20,70 20,72 20,46 20,52 -1,35% 99.690,00
20.11.2023 21,02 21,16 20,72 20,80 -0,86% 205.738,00
17.11.2023 20,80 21,12 20,70 20,98 0,96% 311.588,00
16.11.2023 21,14 21,14 20,60 20,78 -1,80% 142.449,00
15.11.2023 21,10 21,34 20,88 21,16 0,76% 135.836,00
14.11.2023 20,34 21,00 20,26 21,00 2,44% 139.104,00
13.11.2023 20,60 20,76 20,40 20,50 -0,58% 74.113,00
10.11.2023 20,62 20,84 20,48 20,62 -1,81% 82.904,00
09.11.2023 20,58 21,10 20,58 21,00 2,24% 138.684,00
08.11.2023 20,14 20,70 20,14 20,54 0,59% 196.996,00
07.11.2023 20,10 20,48 20,08 20,42 0,69% 133.875,00