22,280€
-0,27%
Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 22,34 | 22,46 | 22,14 | 22,28 | -0,36% | 18.791,00 |
24.04.2024 | 22,72 | 22,72 | 22,18 | 22,36 | -0,97% | 134.665,00 |
23.04.2024 | 22,92 | 22,92 | 22,48 | 22,58 | -0,79% | 75.602,00 |
22.04.2024 | 22,66 | 22,98 | 22,44 | 22,76 | 1,16% | 85.957,00 |
19.04.2024 | 22,72 | 22,72 | 22,42 | 22,50 | -1,92% | 64.067,00 |
18.04.2024 | 23,16 | 23,16 | 22,48 | 22,94 | -0,26% | 83.304,00 |
17.04.2024 | 22,88 | 23,26 | 22,74 | 23,00 | 0,44% | 139.580,00 |
16.04.2024 | 22,74 | 23,26 | 22,64 | 22,90 | -2,22% | 143.651,00 |
15.04.2024 | 22,90 | 23,88 | 22,88 | 23,42 | 2,18% | 163.663,00 |
12.04.2024 | 23,04 | 23,58 | 22,78 | 22,92 | -0,09% | 199.842,00 |
11.04.2024 | 22,74 | 23,26 | 22,44 | 22,94 | 0,44% | 221.314,00 |
10.04.2024 | 22,06 | 23,10 | 22,04 | 22,84 | 4,20% | 263.282,00 |
09.04.2024 | 21,90 | 22,04 | 21,56 | 21,92 | -0,27% | 81.765,00 |
08.04.2024 | 21,70 | 22,12 | 21,66 | 21,98 | 0,92% | 98.738,00 |
05.04.2024 | 21,22 | 21,78 | 21,20 | 21,78 | 1,59% | 127.879,00 |
04.04.2024 | 21,42 | 21,62 | 21,40 | 21,44 | -0,28% | 92.771,00 |
03.04.2024 | 21,30 | 21,50 | 20,72 | 21,50 | 0,94% | 117.047,00 |
02.04.2024 | 21,50 | 21,88 | 21,30 | 21,30 | -0,56% | 88.062,00 |
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 |