Deutsche Märkte schließen in 4 Stunden 57 Minuten

Dürr Aktiengesellschaft (DUE.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
33,02+0,06 (+0,18%)
Ab 12:14PM CET. Markt geöffnet.
Zeitraum:
07. Dez. 2021 - 07. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 202232,9833,3232,6633,0233,0239.212
06. Dez. 202233,0033,5832,9632,9632,96148.604
05. Dez. 202233,5433,6432,8633,3433,34149.412
02. Dez. 202233,1233,9633,0833,5233,52167.267
01. Dez. 202232,5633,2032,2833,1633,16173.179
30. Nov. 202232,9433,1432,0432,2432,24223.821
29. Nov. 202232,4832,9032,1032,6632,66160.363
28. Nov. 202232,3032,6432,1832,3432,3491.909
25. Nov. 202232,5432,7432,2432,6032,6050.362
24. Nov. 202232,3032,9432,0632,6832,6871.936
23. Nov. 202232,6032,6031,9032,2432,2484.479
22. Nov. 202231,7632,5431,4232,1232,12155.275
21. Nov. 202231,9031,9431,2631,7831,78106.523
18. Nov. 202231,3832,1231,3032,0032,00138.870
17. Nov. 202231,9232,2031,3031,4031,40118.739
16. Nov. 202232,2832,5431,4631,7231,72166.089
15. Nov. 202233,3433,3431,4232,2632,26222.677
14. Nov. 202232,4833,1632,1433,0633,06261.758
11. Nov. 202230,8632,6830,8632,3832,38240.697
10. Nov. 202228,9430,5428,5430,5430,54224.050
09. Nov. 202229,0029,2428,6628,9028,90137.714
08. Nov. 202228,6029,3028,4429,2429,2497.161
07. Nov. 202227,9828,6027,7628,5628,5680.744
04. Nov. 202227,0828,0227,0828,0228,02160.183
03. Nov. 202226,7426,9626,3026,9226,92143.762
02. Nov. 202227,5027,5426,6827,0227,02226.728
01. Nov. 202227,1227,5226,8827,3227,32141.348
31. Okt. 202226,9627,1026,5626,7826,78139.853
28. Okt. 202226,6827,0826,4426,7826,7897.979
27. Okt. 202226,9027,3226,7627,0427,04210.192
26. Okt. 202226,3627,0026,1426,9626,9698.162
25. Okt. 202226,0626,3625,4426,2226,22168.040
24. Okt. 202225,8026,0825,3226,0026,00152.349
21. Okt. 202224,9825,6624,9825,3225,32107.943
20. Okt. 202225,4825,8025,3025,5025,50131.644
19. Okt. 202225,5025,8625,4025,6025,60112.762
18. Okt. 202224,9025,7224,9025,4225,4297.388
17. Okt. 202224,5024,8223,9024,8224,82111.761
14. Okt. 202224,6024,9623,9824,3624,36221.965
13. Okt. 202223,1824,3223,1224,1024,10167.946
12. Okt. 202223,5623,7023,1623,4223,42147.892
11. Okt. 202223,2623,6223,1023,4823,48104.618
10. Okt. 202223,0024,3022,9023,4623,4692.671
07. Okt. 202223,4823,7423,2023,3023,30151.121
06. Okt. 202223,8424,1423,4823,6223,62162.605
05. Okt. 202223,3823,8223,2423,5623,56148.257
04. Okt. 202222,0423,3622,0423,3623,36222.279
03. Okt. 202221,0221,6420,7821,6021,6077.612
30. Sept. 202221,1821,5620,8621,4421,44118.784
29. Sept. 202221,7021,7420,2821,1221,12215.777
28. Sept. 202220,9222,2820,9221,9621,96153.329
27. Sept. 202222,2422,3221,3021,3021,30122.132
26. Sept. 202221,4822,2621,4821,9021,90114.018
23. Sept. 202221,8821,8821,1621,7221,72132.578
22. Sept. 202221,9822,4221,9221,9421,9490.700
21. Sept. 202221,5022,6221,5022,6222,6296.740
20. Sept. 202222,2222,3821,8222,1222,12139.686
19. Sept. 202221,8822,3821,6222,2422,2479.825
16. Sept. 202221,4422,2421,3022,0822,08420.491
15. Sept. 202220,8021,8420,8021,6221,62188.425
14. Sept. 202221,3022,0020,9621,2221,22229.187
13. Sept. 202222,5022,7021,4821,6021,60100.164
12. Sept. 202221,3222,6021,0622,4022,40158.503
09. Sept. 202220,3221,1820,3221,0821,0876.390
08. Sept. 202220,2620,3620,0020,2420,24160.722
07. Sept. 202219,8120,1419,7420,0420,04179.764
06. Sept. 202220,1820,6819,9219,9719,97168.727
05. Sept. 202221,0021,2019,9920,1020,10171.576
02. Sept. 202221,4021,8621,1421,8621,8696.246
01. Sept. 202221,8221,9021,1421,1421,14103.953
31. Aug. 202222,3022,3021,8421,9621,9698.276
30. Aug. 202221,7822,7421,7822,0422,0485.394
29. Aug. 202221,4022,1221,2022,0022,0088.015
26. Aug. 202222,4822,5421,7021,8421,84128.674
25. Aug. 202222,2222,5021,8822,2622,2678.179
24. Aug. 202222,4022,5022,0022,3622,3658.672
23. Aug. 202222,4822,8222,1822,2422,2462.645
22. Aug. 202223,4623,4822,5222,5822,5898.156
19. Aug. 202224,2224,3023,6423,6623,6673.645
18. Aug. 202224,7025,0024,3824,5024,5035.964
17. Aug. 202225,7825,7824,5824,6224,6274.805
16. Aug. 202225,0625,5025,0625,4425,4446.326
15. Aug. 202225,8025,8025,0825,2825,2852.046
12. Aug. 202225,8825,8825,2225,6225,6263.209
11. Aug. 202225,6025,8825,5025,7425,7466.742
10. Aug. 202223,8825,5023,6425,5025,50152.586
09. Aug. 202224,1824,2223,6623,9823,98115.522
08. Aug. 202224,2824,5223,6824,2024,20122.513
05. Aug. 202225,0025,0023,4424,0624,06171.852
04. Aug. 202224,3824,3824,3824,3824,38-
03. Aug. 202223,9424,4023,5024,3824,38106.973
02. Aug. 202224,0624,0623,4423,8423,8459.174
01. Aug. 202224,0824,4023,9424,4024,4081.796
29. Juli 202223,4024,3823,4024,2224,2289.359
28. Juli 202223,1023,6023,1023,3823,3853.854
27. Juli 202222,8223,0822,7022,9422,9488.525
26. Juli 202223,4023,4022,6622,7222,7265.709
25. Juli 202223,4223,9023,2623,4823,4867.950
22. Juli 202223,6224,0023,2623,6023,6060.219
21. Juli 202223,5423,9823,1023,7223,7298.635
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...