23,920€
0,93%
Echtzeit-Aktienkurs Dürr AG
Bid:
Ask:
Aktienkurse zur Dürr AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.06.2024 | 24,04 | 24,04 | 23,84 | 23,93 | 0,63% | 200,00 |
31.05.2024 | 23,59 | 23,80 | 22,97 | 23,78 | 0,59% | 44.138,00 |
30.05.2024 | 23,78 | 23,83 | 23,43 | 23,64 | -1,21% | 19.845,00 |
29.05.2024 | 24,38 | 24,47 | 23,78 | 23,93 | -1,97% | 15.010,00 |
28.05.2024 | 24,51 | 24,51 | 24,26 | 24,41 | -0,12% | 13.060,00 |
27.05.2024 | 24,49 | 24,57 | 24,34 | 24,44 | 0,00% | 4.300,00 |
24.05.2024 | 23,96 | 24,50 | 23,73 | 24,44 | 1,83% | 6.100,00 |
23.05.2024 | 23,81 | 24,44 | 23,77 | 24,00 | 0,97% | 10.750,00 |
22.05.2024 | 24,40 | 24,54 | 23,65 | 23,77 | -2,34% | 13.119,00 |
21.05.2024 | 24,27 | 24,42 | 24,12 | 24,34 | 0,21% | 1.860,00 |
20.05.2024 | 24,35 | 24,91 | 24,27 | 24,29 | -2,57% | 11.000,00 |
17.05.2024 | 24,65 | 24,95 | 24,39 | 24,93 | 0,89% | 11.130,00 |
16.05.2024 | 24,83 | 25,06 | 24,50 | 24,71 | -0,52% | 9.030,00 |
15.05.2024 | 25,78 | 25,95 | 24,77 | 24,84 | -3,53% | 12.906,00 |
14.05.2024 | 25,69 | 26,50 | 24,74 | 25,75 | 2,67% | 12.010,00 |
13.05.2024 | 25,43 | 25,53 | 24,93 | 25,08 | -0,71% | 9.235,00 |
10.05.2024 | 25,05 | 25,56 | 25,05 | 25,26 | 0,64% | 6.329,00 |
09.05.2024 | 25,07 | 25,37 | 24,97 | 25,10 | 0,12% | 4.599,00 |
08.05.2024 | 24,64 | 25,08 | 24,60 | 25,07 | 1,83% | 74.830,00 |
07.05.2024 | 23,68 | 24,83 | 23,68 | 24,62 | 3,97% | 16.632,00 |
06.05.2024 | 23,74 | 23,83 | 23,10 | 23,68 | 0,21% | 7.340,00 |
03.05.2024 | 23,83 | 24,22 | 23,47 | 23,63 | -0,92% | 2.500,00 |
02.05.2024 | 23,97 | 24,09 | 23,34 | 23,85 | -0,38% | 16.600,00 |
30.04.2024 | 24,31 | 24,82 | 23,81 | 23,94 | -1,40% | 9.258,00 |
29.04.2024 | 23,16 | 24,36 | 23,06 | 24,28 | 5,34% | 12.100,00 |
26.04.2024 | 22,48 | 23,16 | 22,43 | 23,05 | 3,04% | 726,00 |
25.04.2024 | 22,30 | 22,46 | 22,09 | 22,37 | -0,09% | 12.900,00 |
24.04.2024 | 22,75 | 22,75 | 22,20 | 22,39 | -1,02% | - |
23.04.2024 | 23,01 | 23,03 | 22,49 | 22,62 | -1,18% | 3.508,00 |
22.04.2024 | 22,63 | 23,00 | 22,52 | 22,89 | 1,78% | 5.000,00 |
19.04.2024 | 22,55 | 22,76 | 22,40 | 22,49 | -1,58% | 3.500,00 |
18.04.2024 | 23,07 | 23,15 | 22,47 | 22,85 | -0,70% | 18.065,00 |
17.04.2024 | 22,86 | 23,26 | 22,73 | 23,01 | 0,39% | 20.276,00 |
16.04.2024 | 22,91 | 23,24 | 22,49 | 22,92 | -0,35% | 57.700,00 |
15.04.2024 | 22,82 | 23,88 | 22,82 | 23,00 | 0,74% | 8.045,00 |
12.04.2024 | 23,13 | 23,52 | 22,77 | 22,83 | -1,17% | 2.480,00 |
11.04.2024 | 22,92 | 23,24 | 22,44 | 23,10 | 1,18% | 2.960,00 |
10.04.2024 | 21,98 | 23,09 | 21,94 | 22,83 | 3,91% | 18.116,00 |
09.04.2024 | 21,88 | 22,04 | 21,59 | 21,97 | 0,14% | 15.480,00 |
08.04.2024 | 21,72 | 22,10 | 21,67 | 21,94 | 0,83% | 5.525,00 |
05.04.2024 | 21,20 | 21,80 | 20,95 | 21,76 | 2,59% | 17.420,00 |
04.04.2024 | 21,47 | 21,64 | 21,14 | 21,21 | -1,26% | 9.933,00 |
03.04.2024 | 21,25 | 21,50 | 20,76 | 21,48 | 0,70% | 4.670,00 |
02.04.2024 | 21,39 | 21,89 | 21,29 | 21,33 | -0,28% | 7.332,00 |
28.03.2024 | 21,52 | 21,66 | 21,15 | 21,39 | -0,51% | 3.280,00 |
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 |