Dürr AG
[WKN: 556520 | ISIN: DE0005565204]
Aktienkurse
21,430€ -0,14%
Echtzeit-Aktienkurs Dürr AG
Bid: Ask:

Aktienkurse zur Dürr AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 21,52 21,66 21,15 21,43 -0,33% 1.920,00
27.03.2024 21,19 21,52 21,13 21,50 1,32% 6.426,00
26.03.2024 20,83 21,52 20,78 21,22 1,82% 5.500,00
25.03.2024 20,78 20,90 20,47 20,84 0,19% 7.265,00
22.03.2024 20,52 21,02 20,50 20,80 1,27% 16.850,00
21.03.2024 20,75 20,78 20,27 20,54 -0,82% 21.034,00
20.03.2024 20,45 20,73 20,23 20,71 1,32% 8.322,00
19.03.2024 20,47 20,62 20,26 20,44 -0,24% 12.330,00
18.03.2024 20,94 21,03 20,42 20,49 -2,52% 8.467,00
15.03.2024 21,19 21,26 20,94 21,02 -0,99% 4.130,00
14.03.2024 21,63 21,84 21,18 21,23 -1,71% 8.925,00
13.03.2024 21,77 21,87 21,54 21,60 -0,83% 32.875,00
12.03.2024 21,61 21,80 21,25 21,78 1,44% 8.338,00
11.03.2024 21,33 21,64 21,16 21,47 0,61% 12.400,00
08.03.2024 21,43 21,56 21,24 21,34 -0,33% 5.466,00
07.03.2024 21,25 21,44 20,93 21,41 0,52% 35.720,00
06.03.2024 20,98 21,42 20,76 21,30 1,57% 6.345,00
05.03.2024 20,73 20,99 20,62 20,97 0,58% 18.800,00
04.03.2024 20,86 20,90 20,56 20,85 0,29% 12.015,00
01.03.2024 20,63 20,88 20,45 20,79 1,56% 6.270,00
29.02.2024 20,57 20,67 20,14 20,47 -0,53% 16.025,00
28.02.2024 20,73 21,25 20,32 20,58 -0,48% 9.816,00
27.02.2024 20,24 21,07 19,90 20,68 2,99% 22.763,00
26.02.2024 19,92 20,26 19,66 20,08 0,60% 9.674,00
23.02.2024 20,35 20,36 19,79 19,96 -1,77% 18.025,00
22.02.2024 20,34 20,64 20,19 20,32 0,49% 5.562,00
21.02.2024 20,02 20,27 19,89 20,22 1,25% 11.754,00
20.02.2024 20,15 20,18 19,85 19,97 -1,09% 13.100,00
19.02.2024 20,34 20,35 20,09 20,19 -0,44% 18.530,00
16.02.2024 20,12 20,60 20,06 20,28 1,07% 3.775,00
15.02.2024 19,95 20,37 19,94 20,07 0,63% 29.240,00
14.02.2024 19,92 19,95 19,76 19,94 0,30% 6.650,00
13.02.2024 20,24 20,34 19,74 19,88 -1,97% 12.012,00
12.02.2024 20,36 20,46 20,12 20,28 -0,44% 12.413,00
09.02.2024 20,66 20,88 20,18 20,37 -1,31% 5.200,00
08.02.2024 20,29 20,86 20,19 20,64 1,93% 7.500,00
07.02.2024 20,67 21,10 20,21 20,25 -1,84% 3.340,00
06.02.2024 20,35 20,69 20,18 20,63 1,53% 20.088,00
05.02.2024 21,36 21,38 20,22 20,32 -4,78% 15.382,00
02.02.2024 21,44 21,86 21,28 21,34 -0,23% 14.040,00
01.02.2024 21,06 21,48 20,99 21,39 1,57% 17.600,00
31.01.2024 21,63 21,72 21,06 21,06 -2,90% 31.670,00
30.01.2024 22,00 22,03 21,60 21,69 -1,32% -
29.01.2024 22,22 22,22 21,68 21,98 -1,04% 8.880,00
26.01.2024 22,11 22,38 21,90 22,21 0,18% 19.200,00
25.01.2024 22,52 22,58 22,08 22,17 -1,60% 10.210,00
24.01.2024 22,12 22,89 21,76 22,53 3,16% 60.187,00
23.01.2024 21,17 21,85 21,01 21,84 3,36% 12.920,00
22.01.2024 20,80 21,30 20,73 21,13 1,98% 8.875,00
19.01.2024 20,69 21,28 20,59 20,72 0,14% 5.790,00
18.01.2024 20,69 20,94 20,34 20,69 0,44% 1.665,00
17.01.2024 20,33 20,70 20,02 20,60 0,29% 18.710,00
16.01.2024 20,52 20,73 20,28 20,54 -0,48% 18.815,00
15.01.2024 21,25 21,26 20,61 20,64 -2,55% 5.338,00
12.01.2024 20,89 21,30 20,88 21,18 1,49% 800,00
11.01.2024 21,22 21,26 20,70 20,87 -0,76% 11.216,00
10.01.2024 21,35 21,40 20,82 21,03 -1,36% 22.000,00
09.01.2024 21,43 21,48 21,13 21,32 -0,61% 24.610,00
08.01.2024 21,10 21,47 20,60 21,45 1,71% 10.119,00
05.01.2024 20,14 21,24 20,11 21,09 4,51% 7.930,00
04.01.2024 20,16 20,50 20,05 20,18 0,05% 13.500,00
03.01.2024 21,33 21,45 20,02 20,17 -5,39% 5.078,00
02.01.2024 21,57 21,82 21,25 21,32 -0,79% 14.665,00
29.12.2023 21,36 21,58 21,21 21,49 0,89% -
28.12.2023 21,33 21,36 21,16 21,30 0,24% 7.530,00
27.12.2023 21,27 21,56 21,14 21,25 0,00% 29.086,00
22.12.2023 21,19 21,37 21,10 21,25 -0,23% 19.410,00
21.12.2023 21,18 21,30 20,96 21,30 0,90% 12.125,00
20.12.2023 21,31 21,38 21,07 21,11 -0,80% 11.540,00
19.12.2023 21,01 21,36 20,75 21,28 3,30% 20.930,00
18.12.2023 20,86 20,86 20,30 20,60 -1,06% 12.290,00
15.12.2023 20,54 21,04 20,53 20,82 1,41% 11.470,00
14.12.2023 20,28 20,94 20,19 20,53 1,48% 19.079,00
13.12.2023 20,44 20,60 20,05 20,23 -1,12% 10.280,00
12.12.2023 20,76 20,88 20,36 20,46 -1,40% 18.550,00
11.12.2023 20,70 20,83 20,30 20,75 1,02% 17.786,00
08.12.2023 20,24 20,75 20,18 20,54 1,48% 22.055,00
07.12.2023 20,17 20,42 19,81 20,24 0,30% 8.880,00
06.12.2023 20,31 20,44 19,85 20,18 -0,54% 25.825,00
05.12.2023 20,11 20,34 20,10 20,29 0,64% 16.545,00
04.12.2023 20,54 20,56 20,09 20,16 -1,18% 16.562,00
01.12.2023 20,34 20,44 20,14 20,40 0,54% 30.732,00
30.11.2023 20,36 20,47 20,06 20,29 -0,69% 8.750,00
29.11.2023 20,04 20,50 19,95 20,43 2,18% 9.792,00
28.11.2023 20,10 20,12 19,61 20,00 -0,82% 15.080,00
27.11.2023 20,53 20,53 20,02 20,16 -1,56% 13.560,00
24.11.2023 20,46 20,51 20,18 20,48 0,34% 19.050,00
23.11.2023 20,38 20,58 20,32 20,41 0,25% 12.100,00
22.11.2023 20,51 20,72 20,28 20,36 -0,88% 7.616,00
21.11.2023 20,82 21,02 20,46 20,54 -1,49% 13.520,00
20.11.2023 20,93 21,14 20,71 20,85 -0,33% 20.308,00
17.11.2023 20,85 21,12 20,70 20,92 0,29% 11.600,00
16.11.2023 21,12 21,23 20,62 20,86 -1,46% 20.654,00
15.11.2023 21,02 21,35 20,86 21,17 0,95% 24.495,00
14.11.2023 20,49 20,97 20,26 20,97 2,24% 19.159,00
13.11.2023 20,67 20,91 20,35 20,51 -1,01% 10.380,00
10.11.2023 21,02 21,05 20,48 20,72 -1,57% 9.645,00
09.11.2023 20,63 21,16 20,56 21,05 1,84% 10.260,00
08.11.2023 20,17 20,95 19,97 20,67 1,62% 3.617,00
07.11.2023 20,22 20,49 19,83 20,34 0,05% 6.670,00