Duerr AG

DUEG
🏛️ Vereinigtes Königreich →
19.88
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 21.21 21.21 21.21 21.21 0.0M
2024-12-30 21.31 21.48 21.12 21.21 0.0M
2024-12-27 21.04 21.46 21.10 21.21 0.0M
2024-12-24 20.86 20.86 20.86 20.86 0.0M
2024-12-23 21.21 21.16 20.76 20.86 0.0M
2024-12-20 20.75 21.02 20.46 20.92 0.0M
2024-12-19 21.39 21.42 20.94 20.90 0.0M
2024-12-18 21.74 21.78 21.54 21.70 0.0M
2024-12-17 22.07 22.08 21.70 21.74 0.0M
2024-12-16 22.56 22.60 22.08 22.21 0.0M
2024-12-13 23.01 23.10 22.66 22.97 0.0M
2024-12-12 24.00 23.86 22.98 22.91 0.0M
2024-12-11 23.81 24.16 23.78 23.83 0.0M
2024-12-10 23.52 24.06 23.52 24.00 0.0M
2024-12-09 23.44 23.80 23.33 23.79 0.0M
2024-12-06 23.24 23.68 23.08 23.24 0.0M
2024-12-05 22.54 23.50 22.52 23.20 0.1M
2024-12-04 21.86 22.60 21.92 22.35 0.0M
2024-12-03 22.03 22.24 21.86 22.03 0.0M
2024-12-02 21.90 22.10 21.74 21.92 0.0M
2024-11-29 21.72 21.90 21.66 21.74 0.0M
2024-11-28 21.78 22.00 21.66 21.96 0.1M
2024-11-27 21.90 21.96 21.46 21.70 0.0M
2024-11-26 22.11 22.09 21.54 21.68 0.0M
2024-11-25 22.03 22.38 21.58 22.37 0.1M
2024-11-22 21.49 22.02 21.56 21.80 0.0M
2024-11-21 21.72 21.92 21.56 21.60 0.0M
2024-11-20 21.82 22.04 21.70 21.78 0.0M
2024-11-19 22.46 22.40 21.16 21.80 0.0M
2024-11-18 22.56 22.58 22.24 22.62 0.0M
2024-11-15 22.40 22.56 22.16 22.42 0.0M
2024-11-14 22.23 22.54 22.16 22.50 0.0M
2024-11-13 22.11 22.58 22.10 22.42 0.0M
2024-11-12 22.01 22.52 22.00 22.48 0.0M
2024-11-11 21.62 22.50 22.02 22.42 0.0M
2024-11-08 22.27 22.00 20.94 21.43 0.0M
2024-11-07 21.12 22.90 21.32 22.11 0.0M
2024-11-06 21.10 21.29 20.92 21.08 0.0M
2024-11-05 21.02 21.20 20.90 21.12 0.0M
2024-11-04 21.29 21.34 20.82 21.00 0.0M
2024-11-01 21.35 21.38 21.04 21.39 0.0M
2024-10-31 21.00 21.50 21.08 21.37 0.0M
2024-10-30 20.94 21.30 20.92 21.21 0.1M
2024-10-29 21.49 21.50 21.16 21.18 0.0M
2024-10-28 21.06 21.48 21.16 21.33 0.0M
2024-10-25 20.88 21.13 20.74 20.96 0.0M
2024-10-24 20.82 21.28 20.80 21.04 0.0M
2024-10-23 21.00 21.22 20.84 20.84 0.0M
2024-10-22 21.04 21.04 20.56 20.86 0.0M
2024-10-21 21.31 21.60 20.90 20.96 0.0M
2024-10-18 21.02 21.87 21.34 21.53 0.0M
2024-10-17 21.55 21.66 20.85 20.94 0.0M
2024-10-16 21.60 21.62 21.32 21.57 0.0M
2024-10-15 21.53 21.60 21.26 21.55 0.0M
2024-10-14 21.64 21.74 21.42 21.64 0.0M
2024-10-11 21.62 21.96 21.58 21.86 0.0M
2024-10-10 22.19 22.28 21.70 22.01 0.0M
2024-10-09 22.68 22.76 21.78 22.07 0.0M
2024-10-08 22.68 23.06 22.78 22.78 0.0M
2024-10-07 22.81 23.22 22.60 23.01 0.0M
2024-10-04 22.13 22.68 22.10 22.64 0.1M
2024-10-03 22.11 22.24 22.00 22.09 0.0M
2024-10-02 22.05 22.26 21.86 22.03 0.0M
2024-10-01 22.17 22.32 21.70 22.01 0.1M
2024-09-30 22.21 22.24 21.74 21.88 0.0M
2024-09-27 21.43 22.34 21.42 22.19 0.0M
2024-09-26 20.04 21.50 20.32 21.31 0.0M
2024-09-25 19.87 19.97 19.88 20.00 0.0M
2024-09-24 20.28 20.36 19.91 19.93 0.0M
2024-09-23 20.17 20.18 19.86 20.00 0.0M
2024-09-20 20.38 20.48 20.00 20.06 0.1M
2024-09-19 20.16 20.74 20.24 20.41 0.0M
2024-09-18 19.64 20.06 19.57 19.85 0.0M
2024-09-17 19.56 19.97 19.56 19.83 0.0M
2024-09-16 19.47 19.70 19.42 19.46 0.0M
2024-09-13 19.36 19.63 19.16 19.42 0.0M
2024-09-12 18.45 18.60 18.26 18.25 0.0M
2024-09-11 18.00 18.51 17.99 18.17 0.0M
2024-09-10 18.12 18.10 17.61 17.90 0.0M
2024-09-09 17.92 18.16 17.85 17.95 0.0M
2024-09-06 19.03 18.95 17.71 17.78 0.0M
2024-09-05 19.06 19.20 18.99 19.21 0.0M
2024-09-04 18.82 19.24 18.86 19.11 0.0M
2024-09-03 19.56 19.66 18.97 19.07 0.0M
2024-09-02 19.78 19.86 19.30 19.60 0.0M
2024-08-30 19.54 19.78 19.59 19.56 0.0M
2024-08-29 19.39 19.74 19.50 19.67 0.0M
2024-08-28 19.46 19.49 19.40 19.43 0.0M
2024-08-27 19.24 19.60 19.30 19.48 0.0M
2024-08-26 19.42 19.46 19.30 19.42 0.0M
2024-08-23 19.45 19.57 19.33 19.47 0.0M
2024-08-22 19.44 19.60 19.41 19.44 0.0M
2024-08-21 19.48 19.60 19.50 19.64 0.0M
2024-08-20 19.75 19.81 19.41 19.49 0.0M
2024-08-19 19.45 19.69 19.47 19.50 0.0M
2024-08-16 19.65 19.67 19.39 19.43 0.0M
2024-08-15 19.30 19.70 19.36 19.70 0.0M
2024-08-14 19.51 19.60 19.21 19.47 0.0M
2024-08-13 19.51 19.54 19.01 19.26 0.0M
2024-08-12 19.93 19.91 19.45 19.56 0.0M
2024-08-09 20.92 21.00 19.71 19.91 0.0M
2024-08-08 20.48 21.10 20.52 20.80 0.0M
2024-08-07 18.82 19.30 18.85 19.22 0.0M
2024-08-06 19.33 19.40 18.70 18.78 0.0M
2024-08-05 18.85 19.05 18.60 18.94 0.0M
2024-08-02 19.66 19.63 18.92 19.25 0.0M
2024-08-01 20.20 20.28 19.81 19.93 0.0M
2024-07-31 20.40 20.72 20.30 20.28 0.0M
2024-07-30 20.14 20.62 20.16 20.47 0.0M
2024-07-29 20.20 20.32 19.97 20.20 0.0M
2024-07-26 20.16 20.30 20.12 20.17 0.0M
2024-07-25 20.22 20.10 19.71 19.87 0.0M
2024-07-24 20.42 20.60 20.24 20.22 0.0M
2024-07-23 21.06 20.92 20.56 20.65 0.0M
2024-07-22 20.63 21.04 20.72 20.98 0.0M
2024-07-19 20.86 20.88 20.48 20.57 0.0M
2024-07-18 20.92 21.05 20.56 21.12 0.0M
2024-07-17 20.51 20.92 20.30 20.88 0.0M
2024-07-16 20.67 20.68 19.85 20.50 0.0M
2024-07-15 21.08 21.00 20.72 20.90 0.0M
2024-07-12 21.00 21.36 20.66 21.27 0.0M
2024-07-11 20.75 21.06 20.68 20.96 0.0M
2024-07-10 20.67 20.74 20.58 20.69 0.0M
2024-07-09 20.67 20.96 20.60 20.67 0.0M
2024-07-08 20.90 20.98 20.10 20.90 0.0M
2024-07-05 20.32 20.54 20.26 20.51 0.0M
2024-07-04 20.54 20.70 20.36 20.36 0.0M
2024-07-03 20.55 20.38 19.98 20.22 0.0M
2024-07-02 20.04 20.10 19.70 20.06 0.1M
2024-07-01 19.95 20.26 19.84 20.07 0.1M
2024-06-28 20.11 20.06 19.72 19.97 0.0M
2024-06-27 20.07 20.02 19.89 19.93 0.1M
2024-06-26 20.02 20.34 19.81 19.93 0.1M
2024-06-25 20.66 20.66 20.08 20.30 0.1M
2024-06-24 20.57 20.84 20.52 20.77 0.2M
2024-06-21 20.65 20.92 20.36 20.63 0.0M
2024-06-20 20.92 21.18 20.90 20.92 0.0M
2024-06-19 21.48 21.50 20.92 21.12 0.1M
2024-06-18 21.55 21.98 21.62 21.70 1.1M
2024-06-17 21.86 21.74 21.38 21.60 0.0M
2024-06-14 21.43 21.94 21.30 21.49 0.0M
2024-06-13 22.21 22.82 22.14 22.17 0.0M
2024-06-12 22.95 22.96 21.86 22.78 0.0M
2024-06-11 23.24 23.24 22.62 22.93 0.0M
2024-06-10 23.07 23.00 22.64 22.76 0.0M
2024-06-07 23.03 23.48 23.12 23.46 0.0M
2024-06-06 23.26 23.76 23.10 23.40 0.0M
2024-06-05 24.02 24.02 23.54 23.79 0.0M
2024-06-04 24.14 24.42 23.20 24.41 0.0M
2024-06-03 23.61 24.06 23.54 23.65 0.0M
2024-05-31 23.50 23.54 23.02 23.34 0.0M
2024-05-30 23.75 23.74 23.40 23.50 0.0M
2024-05-29 23.71 24.24 23.82 24.10 0.0M
2024-05-28 24.52 24.52 24.20 24.47 0.0M
2024-05-27 24.47 24.52 24.40 24.40 0.0M
2024-05-24 23.94 24.40 23.82 24.28 0.0M
2024-05-23 24.00 24.42 24.20 24.26 0.0M
2024-05-22 23.89 24.56 23.52 23.81 0.0M
2024-05-21 24.36 24.42 24.16 24.22 0.0M
2024-05-20 24.18 25.00 24.26 24.34 0.0M
2024-05-17 24.64 24.94 24.46 24.94 0.0M
2024-05-16 24.75 24.96 24.54 24.82 0.0M
2024-05-15 24.77 25.94 24.78 24.80 0.0M
2024-05-14 25.72 26.36 24.64 25.55 0.0M
2024-05-13 25.21 26.02 25.00 25.31 0.0M
2024-05-10 25.35 25.60 25.14 25.18 0.0M
2024-05-09 25.27 25.80 24.72 25.29 0.0M
2024-05-08 24.50 25.06 24.50 24.98 0.0M
2024-05-07 24.61 24.96 23.84 24.59 0.0M
2024-05-06 23.74 23.76 23.18 23.64 0.2M
2024-05-03 23.74 24.12 23.50 23.50 0.0M
2024-05-02 23.83 23.90 23.36 23.81 0.0M
2024-05-01 24.38 24.24 24.24 24.24 0.0M
2024-04-30 24.38 24.78 23.98 24.24 0.0M
2024-04-29 23.22 24.36 23.18 24.36 0.0M
2024-04-26 23.11 23.16 22.70 23.15 0.0M
2024-04-25 22.26 22.50 21.76 22.35 0.0M
2024-04-24 22.40 22.64 22.24 22.29 0.0M
2024-04-23 22.66 22.72 22.50 22.52 0.0M
2024-04-22 22.87 22.94 22.32 22.81 0.0M
2024-04-19 22.60 22.62 22.46 22.46 0.0M
2024-04-18 22.70 23.66 22.48 22.74 0.0M
2024-04-17 23.11 23.16 22.76 23.09 0.0M
2024-04-16 22.87 23.24 22.88 23.15 0.0M
2024-04-15 22.90 23.88 22.90 23.65 0.0M
2024-04-12 22.99 23.46 22.81 22.81 0.0M
2024-04-11 22.62 23.24 22.50 22.83 0.0M
2024-04-10 22.81 23.00 22.18 22.83 0.0M
2024-04-09 21.92 22.12 21.58 21.86 0.0M
2024-04-08 21.94 22.07 21.78 22.07 0.0M
2024-04-05 21.82 21.70 21.40 21.53 0.0M
2024-04-04 21.18 21.64 21.44 21.57 0.0M
2024-04-03 21.47 21.48 20.76 21.33 0.1M
2024-04-02 21.27 21.94 21.30 21.47 0.0M
2024-03-28 21.47 21.58 21.24 21.35 0.0M
2024-03-27 21.38 21.50 21.20 21.45 0.0M
2024-03-26 21.31 21.50 20.90 21.21 0.0M
2024-03-25 20.88 20.80 20.48 20.65 0.0M
2024-03-22 20.61 20.78 20.62 20.75 0.0M
2024-03-21 20.53 20.74 20.38 20.38 0.0M
2024-03-20 20.69 20.56 20.20 20.55 0.0M
2024-03-19 20.40 20.56 20.26 20.30 0.0M
2024-03-18 20.45 20.92 20.49 20.49 0.0M
2024-03-15 20.94 21.24 20.96 21.14 0.0M
2024-03-14 21.21 21.80 21.24 21.47 0.0M
2024-03-13 21.47 21.94 21.60 21.60 0.0M
2024-03-12 21.76 21.80 21.34 21.64 0.0M
2024-03-11 21.29 21.62 20.64 21.51 0.0M
2024-03-08 21.29 21.52 21.26 21.29 0.0M
2024-03-07 21.31 21.40 20.92 21.39 0.0M
2024-03-06 21.21 21.42 20.84 21.14 0.0M
2024-03-05 20.82 20.92 20.62 20.82 0.0M
2024-03-04 20.63 20.88 20.50 20.67 0.0M
2024-03-01 20.77 20.88 20.50 20.77 0.0M
2024-02-29 20.53 20.74 20.22 20.55 0.0M
2024-02-28 20.59 21.46 20.36 20.45 0.0M
2024-02-27 19.72 21.16 19.72 20.57 0.4M
2024-02-26 19.89 20.18 19.72 20.00 0.0M
2024-02-23 20.14 20.16 19.85 20.08 0.0M
2024-02-22 20.34 20.58 20.04 20.32 0.0M
2024-02-21 20.28 20.26 19.91 20.01 0.3M
2024-02-20 19.95 20.08 19.85 19.97 0.0M
2024-02-19 20.24 20.26 20.12 20.20 0.0M
2024-02-16 20.24 20.58 19.61 20.38 0.0M
2024-02-15 20.20 20.30 19.97 19.97 0.0M
2024-02-14 20.03 20.06 19.77 19.87 0.0M
2024-02-13 20.46 20.46 19.86 19.97 0.0M
2024-02-12 20.24 20.40 20.02 20.24 0.0M
2024-02-09 20.98 20.98 20.24 20.45 0.1M
2024-02-08 20.86 20.78 20.20 20.71 0.0M
2024-02-07 20.28 21.00 20.20 20.27 0.0M
2024-02-06 20.86 20.66 20.06 20.57 0.0M
2024-02-05 20.24 21.38 20.20 20.24 0.0M
2024-02-02 21.35 21.78 21.20 21.68 0.0M
2024-02-01 21.45 21.44 20.98 21.35 0.1M
2024-01-31 21.60 21.60 21.34 21.49 0.0M
2024-01-30 21.68 22.54 21.52 21.62 0.0M
2024-01-29 21.96 21.94 21.72 21.82 0.0M
2024-01-26 21.96 22.34 21.88 22.21 0.0M
2024-01-25 22.05 22.52 22.06 22.15 0.0M
2024-01-24 21.94 22.80 21.64 22.66 0.1M
2024-01-23 21.00 21.80 21.00 21.76 0.0M
2024-01-22 21.18 21.26 20.44 21.16 0.0M
2024-01-19 21.08 21.24 20.56 20.84 0.0M
2024-01-18 20.63 20.90 20.44 20.90 0.1M
2024-01-17 20.63 20.66 20.00 20.43 0.2M
2024-01-16 20.47 20.62 20.30 20.38 0.0M
2024-01-15 20.47 21.14 20.63 20.75 0.0M
2024-01-12 21.06 21.28 20.92 21.27 0.0M
2024-01-11 20.98 21.26 20.72 20.82 0.0M
2024-01-10 21.06 21.26 20.82 20.88 0.0M
2024-01-09 21.21 21.36 21.24 21.25 0.0M
2024-01-08 21.08 21.18 20.62 21.14 0.0M
2024-01-05 20.54 21.21 20.50 21.21 0.0M
2024-01-04 20.26 20.28 19.99 20.11 0.0M
2024-01-03 21.48 21.50 20.05 20.05 0.1M
2024-01-02 21.62 21.82 21.24 21.51 0.1M