Deutsche Märkte öffnen in 7 Stunden 30 Minuten

Dürr Aktiengesellschaft (DUE.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
24,38-0,04 (-0,16%)
Börsenschluss: 05:35PM CEST
Zeitraum:
29. Mai 2023 - 29. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Mai 202424,5224,5224,1424,3824,3889.776
27. Mai 202424,4824,5824,3224,4224,4247.351
24. Mai 202423,9624,4823,7424,4224,42146.258
23. Mai 202423,9624,4623,9024,1224,12141.927
22. Mai 202424,3824,5823,7623,9223,92142.386
21. Mai 202424,4024,4424,1024,3024,30130.736
20. Mai 202424,5224,9824,2624,3424,3455.865
20. Mai 20240.7 Dividende
17. Mai 202424,7424,9624,4024,8424,14101.062
16. Mai 202424,8025,1424,5224,8024,10157.114
15. Mai 202425,8425,9024,7424,7424,04193.654
14. Mai 202425,2626,5224,7425,6624,94269.110
13. Mai 202425,3825,5224,9424,9824,28134.419
10. Mai 202425,2825,5225,1025,1624,4598.703
09. Mai 202424,9025,4224,9025,1024,3965.001
08. Mai 202424,6425,0824,6225,0624,35191.269
07. Mai 202423,8424,8023,8224,6023,91153.473
06. Mai 202423,7423,7423,0823,5822,92184.438
03. Mai 202423,8824,2423,4823,6022,93118.483
02. Mai 202424,0024,0023,4023,7823,11121.460
30. Apr. 202424,3424,9023,9824,1023,42207.512
29. Apr. 202423,0624,3623,0624,2823,60197.368
26. Apr. 202422,8023,1622,6623,0422,39109.047
25. Apr. 202422,3422,4622,1022,3421,71124.383
24. Apr. 202422,7222,7222,1822,3621,73134.665
23. Apr. 202422,9222,9222,4822,5821,9475.602
22. Apr. 202422,6622,9822,4422,7622,1285.957
19. Apr. 202422,7222,7222,4222,5021,8764.067
18. Apr. 202423,1623,1622,4822,9422,2983.304
17. Apr. 202422,8823,2622,7423,0022,35139.580
16. Apr. 202422,7423,2622,6422,9022,25143.651
15. Apr. 202422,9023,8822,8823,4222,76163.663
12. Apr. 202423,0423,5822,7822,9222,27199.842
11. Apr. 202422,7423,2622,4422,9422,29221.314
10. Apr. 202422,0623,1022,0422,8422,20263.282
09. Apr. 202421,9022,0421,5621,9221,3081.765
08. Apr. 202421,7022,1221,6621,9821,3698.738
05. Apr. 202421,2221,7821,2021,7821,17127.879
04. Apr. 202421,4221,6221,4021,4420,8492.771
03. Apr. 202421,3021,5020,7221,5020,89117.047
02. Apr. 202421,5021,8821,3021,3020,7088.062
28. März 202421,5821,6621,1421,4220,82121.476
27. März 202421,3821,5421,1221,4620,8664.723
26. März 202420,9221,5020,7821,2420,64137.285
25. März 202420,5820,8820,4420,8420,2599.494
22. März 202420,5221,0020,5220,7020,1284.363
21. März 202420,6420,7420,2820,5419,96173.983
20. März 202420,3420,5820,2220,4019,8396.752
19. März 202420,4420,6420,2420,3619,7990.720
18. März 202420,9821,0420,4620,5019,92106.276
15. März 202421,2221,2820,9420,9620,37260.972
14. März 202421,5221,8421,1821,2420,6490.455
13. März 202421,8021,8821,5021,5820,97111.105
12. März 202421,2221,7821,2221,7621,15115.778
11. März 202421,2821,6221,1821,4220,82138.525
08. März 202421,3221,5621,2221,4220,8294.030
07. März 202421,2021,4220,9421,3820,7878.314
06. März 202420,8621,4220,6821,3620,76133.490
05. März 202420,6220,9820,6020,9420,35112.709
04. März 202420,8020,8820,5820,8620,27167.262
01. März 202420,5820,8820,4420,7820,19111.823
29. Feb. 202420,5220,6220,1420,4419,86132.066
28. Feb. 202421,3421,3420,3420,6020,02198.464
27. Feb. 202419,8121,0619,8120,5619,98404.836
26. Feb. 202419,9020,2619,6620,0619,49138.744
23. Feb. 202420,3420,3819,7819,9619,40114.326
22. Feb. 202420,3220,6620,1620,2619,69111.590
21. Feb. 202420,0020,2619,8820,1819,61114.889
20. Feb. 202420,0620,1019,8519,9419,3897.621
19. Feb. 202420,2020,3220,0620,2019,6353.413
16. Feb. 202420,1620,5820,0420,3219,75116.088
15. Feb. 202420,0420,3619,9620,0019,44114.480
14. Feb. 202419,6419,9519,6419,9019,34116.217
13. Feb. 202420,2620,3019,7519,9319,37117.095
12. Feb. 202420,2820,4420,0620,3219,7594.871
09. Feb. 202420,8420,8620,1620,1619,5983.207
08. Feb. 202420,2420,8220,2220,6820,10110.167
07. Feb. 202420,8821,0820,1820,1819,61132.085
06. Feb. 202420,1820,7220,1820,6420,06150.005
05. Feb. 202421,3221,3820,2020,2019,63254.356
02. Feb. 202421,4821,9221,3221,3220,72100.275
01. Feb. 202421,2021,4421,0021,2620,6690.418
31. Jan. 202421,6621,7221,2621,3220,72116.336
30. Jan. 202421,9222,0821,5621,7021,0948.518
29. Jan. 202421,9822,0821,6821,8821,2668.665
26. Jan. 202422,0222,3621,9222,2221,5960.031
25. Jan. 202422,5022,5622,0622,1021,4894.856
24. Jan. 202421,9622,9021,7422,6221,98293.192
23. Jan. 202421,1421,8621,0421,7821,17192.053
22. Jan. 202420,8021,2820,8021,1420,54134.646
19. Jan. 202421,0821,2620,5820,5820,00137.229
18. Jan. 202420,6020,9620,3620,7020,12106.100
17. Jan. 202420,2620,7019,9920,6020,02252.387
16. Jan. 202420,4620,6220,2620,5619,98147.378
15. Jan. 202421,1021,1020,6020,6020,0269.877
12. Jan. 202420,9621,2620,8821,1220,5265.683
11. Jan. 202421,0221,2620,7020,7620,1798.807
10. Jan. 202421,1621,2820,8021,0220,4383.113
09. Jan. 202421,3421,4821,1621,3220,7271.974
08. Jan. 202421,0221,2220,6221,2220,6293.807
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...