23,530€
-0,38%
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 | 23,66 | 23,66 | 23,66 | 23,66 | 0,17% | - |
30.05.2024 | 23,62 | 23,62 | 23,62 | 23,62 | -1,25% | - |
29.05.2024 | 24,34 | 24,34 | 23,86 | 23,92 | -1,89% | 461,00 |
28.05.2024 | 24,38 | 24,38 | 24,38 | 24,38 | -0,49% | - |
27.05.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 2,85% | 800,00 |
24.05.2024 | 23,82 | 23,82 | 23,82 | 23,82 | -1,33% | - |
23.05.2024 | 24,14 | 24,14 | 24,14 | 24,14 | -0,58% | - |
22.05.2024 | 24,36 | 24,48 | 24,28 | 24,28 | 0,33% | 950,00 |
21.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | 3,00 |
20.05.2024 | 24,20 | 24,30 | 24,20 | 24,30 | -1,14% | 136,00 |
17.05.2024 | 24,58 | 24,58 | 24,58 | 24,58 | -0,81% | - |
16.05.2024 | 24,78 | 24,78 | 24,78 | 24,78 | -3,88% | 100,00 |
15.05.2024 | 25,60 | 25,78 | 25,60 | 25,78 | -2,20% | 60,00 |
14.05.2024 | 25,70 | 26,36 | 25,70 | 26,36 | 5,19% | 1.887,00 |
13.05.2024 | 25,28 | 25,38 | 25,06 | 25,06 | -1,03% | 1.375,00 |
10.05.2024 | 25,06 | 25,32 | 25,02 | 25,32 | 1,36% | 110,00 |
09.05.2024 | 24,98 | 24,98 | 24,98 | 24,98 | 1,88% | - |
08.05.2024 | 24,52 | 24,52 | 24,52 | 24,52 | 1,66% | - |
07.05.2024 | 23,72 | 24,12 | 23,72 | 24,12 | 3,79% | 1.256,00 |
06.05.2024 | 23,74 | 23,74 | 23,24 | 23,24 | -1,02% | 175,00 |
03.05.2024 | 23,82 | 23,82 | 23,48 | 23,48 | -1,76% | 200,00 |
02.05.2024 | 23,94 | 23,94 | 23,90 | 23,90 | -3,47% | 277,00 |
30.04.2024 | 24,46 | 24,76 | 24,46 | 24,76 | 5,36% | 260,00 |
29.04.2024 | 23,10 | 23,50 | 23,10 | 23,50 | 1,56% | 50,00 |
26.04.2024 | 22,64 | 23,14 | 22,64 | 23,14 | 4,80% | 55,00 |
25.04.2024 | 22,08 | 22,08 | 22,08 | 22,08 | -1,87% | - |
24.04.2024 | 22,62 | 22,62 | 22,50 | 22,50 | -1,49% | 40,00 |
23.04.2024 | 22,84 | 22,84 | 22,84 | 22,84 | 0,97% | - |
22.04.2024 | 22,62 | 22,62 | 22,62 | 22,62 | 0,80% | - |
19.04.2024 | 22,62 | 22,62 | 22,44 | 22,44 | -2,26% | 196,00 |
18.04.2024 | 22,96 | 22,96 | 22,96 | 22,96 | 0,61% | - |
17.04.2024 | 22,82 | 22,82 | 22,82 | 22,82 | 1,88% | - |
16.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,18% | - |
15.04.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | 22,00 |
12.04.2024 | 23,10 | 23,34 | 22,88 | 22,90 | 0,00% | 505,00 |
11.04.2024 | 22,62 | 22,90 | 22,50 | 22,90 | -0,09% | 439,00 |
10.04.2024 | 22,06 | 22,98 | 22,06 | 22,92 | 4,85% | 740,00 |
09.04.2024 | 21,86 | 21,86 | 21,86 | 21,86 | 0,92% | - |
08.04.2024 | 21,66 | 21,66 | 21,66 | 21,66 | -0,09% | 250,00 |
05.04.2024 | 20,50 | 21,70 | 20,50 | 21,68 | 2,85% | 237,00 |
04.04.2024 | 21,40 | 21,40 | 21,08 | 21,08 | -0,57% | 360,00 |
03.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,66% | - |
02.04.2024 | 21,34 | 21,34 | 21,34 | 21,34 | -1,02% | 40,00 |
28.03.2024 | 21,56 | 21,56 | 21,56 | 21,56 | 1,32% | - |
27.03.2024 | 21,34 | 21,34 | 21,22 | 21,28 | 1,53% | 330,00 |
26.03.2024 | 20,82 | 20,96 | 20,82 | 20,96 | 1,95% | 66,00 |
25.03.2024 | 20,76 | 20,76 | 20,56 | 20,56 | 0,59% | 141,00 |
22.03.2024 | 20,44 | 20,44 | 20,44 | 20,44 | -0,87% | - |
21.03.2024 | 20,62 | 20,62 | 20,62 | 20,62 | 1,58% | - |
20.03.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,49% | 150,00 |
19.03.2024 | 20,50 | 20,60 | 20,40 | 20,40 | -2,67% | 105,00 |
18.03.2024 | 20,96 | 20,96 | 20,96 | 20,96 | -1,04% | - |
15.03.2024 | 21,18 | 21,18 | 21,18 | 21,18 | -1,49% | - |
14.03.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -0,56% | - |
13.03.2024 | 21,72 | 21,72 | 21,58 | 21,62 | 0,19% | 240,00 |
12.03.2024 | 21,58 | 21,58 | 21,58 | 21,58 | 0,84% | 96,00 |
11.03.2024 | 21,08 | 21,58 | 21,08 | 21,40 | -0,65% | 1.072,00 |
08.03.2024 | 21,22 | 21,54 | 21,22 | 21,54 | 1,22% | 250,00 |
07.03.2024 | 21,04 | 21,28 | 21,04 | 21,28 | 0,19% | 100,00 |
06.03.2024 | 20,86 | 21,24 | 20,86 | 21,24 | 3,31% | 25,00 |
05.03.2024 | 20,56 | 20,56 | 20,56 | 20,56 | -0,39% | - |
04.03.2024 | 20,68 | 20,68 | 20,62 | 20,64 | 0,39% | 530,00 |
01.03.2024 | 20,56 | 20,56 | 20,56 | 20,56 | 0,19% | 96,00 |
29.02.2024 | 20,54 | 20,54 | 20,34 | 20,52 | 0,20% | 1.010,00 |
28.02.2024 | 20,72 | 20,72 | 20,48 | 20,48 | -1,35% | 278,00 |
27.02.2024 | 20,12 | 20,76 | 19,90 | 20,76 | 2,57% | 4.652,00 |
26.02.2024 | 19,90 | 20,24 | 19,85 | 20,24 | 1,40% | 3.544,00 |
23.02.2024 | 20,04 | 20,04 | 19,91 | 19,96 | -1,48% | 380,00 |
22.02.2024 | 20,56 | 20,56 | 20,26 | 20,26 | 1,30% | 150,00 |
21.02.2024 | 19,98 | 20,00 | 19,98 | 20,00 | 0,25% | 100,00 |
20.02.2024 | 19,95 | 19,95 | 19,95 | 19,95 | -1,14% | - |
19.02.2024 | 20,46 | 20,46 | 20,18 | 20,18 | -0,20% | 1.406,00 |
16.02.2024 | 20,26 | 20,26 | 20,22 | 20,22 | -0,49% | 200,00 |
15.02.2024 | 20,22 | 20,32 | 20,22 | 20,32 | 2,89% | 300,00 |
14.02.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -0,90% | - |
13.02.2024 | 20,02 | 20,02 | 19,93 | 19,93 | -1,43% | 130,00 |
12.02.2024 | 20,40 | 20,40 | 20,22 | 20,22 | -0,30% | 120,00 |
09.02.2024 | 20,70 | 20,80 | 20,28 | 20,28 | 0,30% | 365,00 |
08.02.2024 | 20,22 | 20,22 | 20,22 | 20,22 | -2,69% | 130,00 |
07.02.2024 | 20,78 | 20,78 | 20,78 | 20,78 | 2,77% | - |
06.02.2024 | 20,22 | 20,22 | 20,22 | 20,22 | -1,84% | 120,00 |
05.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -4,01% | - |
02.02.2024 | 21,46 | 21,46 | 21,46 | 21,46 | 1,42% | 96,00 |
01.02.2024 | 21,16 | 21,16 | 21,16 | 21,16 | -1,67% | 120,00 |
31.01.2024 | 21,52 | 21,52 | 21,52 | 21,52 | -1,82% | - |
30.01.2024 | 21,92 | 21,92 | 21,92 | 21,92 | 0,83% | - |
29.01.2024 | 21,74 | 21,74 | 21,74 | 21,74 | -1,18% | - |
26.01.2024 | 22,00 | 22,02 | 22,00 | 22,00 | -0,90% | 162,00 |
25.01.2024 | 22,48 | 22,48 | 22,00 | 22,20 | -0,72% | 285,00 |
24.01.2024 | 21,94 | 22,36 | 21,94 | 22,36 | 5,87% | 220,00 |
23.01.2024 | 21,12 | 21,12 | 21,12 | 21,12 | 0,19% | - |
22.01.2024 | 20,74 | 21,10 | 20,74 | 21,08 | 1,15% | 1.430,00 |
19.01.2024 | 21,22 | 21,22 | 20,84 | 20,84 | 2,56% | 200,00 |
18.01.2024 | 20,32 | 20,32 | 20,32 | 20,32 | 0,59% | - |
17.01.2024 | 20,48 | 20,48 | 20,20 | 20,20 | -1,37% | 400,00 |
16.01.2024 | 20,48 | 20,48 | 20,48 | 20,48 | -1,92% | - |
15.01.2024 | 20,94 | 20,94 | 20,88 | 20,88 | -0,29% | 400,00 |
12.01.2024 | 20,94 | 20,94 | 20,94 | 20,94 | 1,16% | 96,00 |
11.01.2024 | 21,18 | 21,18 | 20,70 | 20,70 | -1,33% | 25,00 |
10.01.2024 | 21,06 | 21,06 | 20,84 | 20,98 | -1,04% | 180,00 |