45,675€
0,72%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 45,35 | 46,00 | 44,55 | 45,68 | 0,72% | 20,00 |
| 20.12.2024 | 44,75 | 45,65 | 44,53 | 45,35 | 0,67% | 79,00 |
| 19.12.2024 | 44,05 | 45,68 | 43,95 | 45,05 | 2,27% | 100,00 |
| 18.12.2024 | 45,55 | 45,95 | 43,93 | 44,05 | -3,29% | 10,00 |
| 17.12.2024 | 46,53 | 46,63 | 45,18 | 45,55 | -2,10% | - |
| 16.12.2024 | 46,13 | 47,00 | 45,28 | 46,53 | 0,87% | 155,00 |
| 13.12.2024 | 46,55 | 47,60 | 45,63 | 46,13 | -0,91% | 145,00 |
| 12.12.2024 | 46,98 | 47,15 | 45,65 | 46,55 | -0,90% | - |
| 11.12.2024 | 46,78 | 47,38 | 46,50 | 46,98 | 0,43% | 325,00 |
| 10.12.2024 | 46,15 | 47,05 | 46,13 | 46,78 | 1,14% | 458,00 |
| 09.12.2024 | 44,43 | 46,78 | 43,98 | 46,25 | 4,11% | 30,00 |
| 06.12.2024 | 44,13 | 44,90 | 43,05 | 44,43 | -0,11% | 17,00 |
| 05.12.2024 | 44,58 | 45,28 | 43,88 | 44,48 | -0,22% | - |
| 04.12.2024 | 43,30 | 44,90 | 43,18 | 44,58 | 2,83% | 127,00 |
| 03.12.2024 | 43,50 | 43,98 | 43,08 | 43,35 | -0,34% | 296,00 |
| 02.12.2024 | 43,53 | 43,90 | 43,03 | 43,50 | -0,06% | 230,00 |
| 29.11.2024 | 43,65 | 43,90 | 43,13 | 43,53 | -0,29% | - |
| 28.11.2024 | 43,85 | 44,25 | 42,83 | 43,65 | -0,46% | 223,00 |
| 27.11.2024 | 43,68 | 44,23 | 43,18 | 43,85 | 0,40% | 49,00 |
| 26.11.2024 | 43,43 | 44,23 | 43,20 | 43,68 | 0,58% | - |
| 25.11.2024 | 43,38 | 43,75 | 43,20 | 43,43 | 0,35% | 1,00 |
| 22.11.2024 | 43,00 | 43,68 | 42,53 | 43,28 | 0,70% | - |
| 21.11.2024 | 43,13 | 43,28 | 42,73 | 42,98 | -0,35% | 505,00 |
| 20.11.2024 | 43,10 | 43,58 | 42,65 | 43,13 | 0,23% | 25,00 |
| 19.11.2024 | 43,58 | 43,58 | 42,68 | 43,03 | -0,69% | 375,00 |
| 18.11.2024 | 43,68 | 43,88 | 43,10 | 43,33 | -0,80% | 150,00 |
| 15.11.2024 | 43,95 | 44,25 | 43,45 | 43,68 | -0,80% | 21,00 |
| 14.11.2024 | 43,95 | 44,53 | 43,63 | 44,03 | 0,17% | 500,00 |
| 13.11.2024 | 44,85 | 45,18 | 43,63 | 43,95 | -1,95% | 1,00 |
| 12.11.2024 | 45,60 | 45,60 | 44,23 | 44,83 | -1,81% | - |
| 11.11.2024 | 44,90 | 46,33 | 44,80 | 45,65 | 1,78% | 100,00 |
| 08.11.2024 | 45,38 | 45,70 | 44,43 | 44,85 | -1,16% | 1,00 |
| 07.11.2024 | 44,80 | 45,78 | 44,48 | 45,38 | 1,17% | - |
| 06.11.2024 | 44,83 | 45,50 | 44,30 | 44,85 | -0,11% | - |
| 05.11.2024 | 44,95 | 45,33 | 44,20 | 44,90 | -0,17% | 200,00 |
| 04.11.2024 | 45,05 | 45,85 | 44,58 | 44,98 | -0,17% | 130,00 |
| 01.11.2024 | 44,73 | 46,45 | 44,20 | 45,05 | 0,73% | - |
| 31.10.2024 | 45,43 | 45,98 | 43,58 | 44,73 | -1,54% | 100,00 |
| 30.10.2024 | 46,48 | 46,88 | 45,05 | 45,43 | -2,47% | 158,00 |
| 29.10.2024 | 46,30 | 46,88 | 44,78 | 46,58 | 0,54% | 78,00 |
| 28.10.2024 | 46,40 | 47,08 | 45,63 | 46,33 | 0,32% | 130,00 |
| 25.10.2024 | 46,78 | 47,48 | 45,85 | 46,18 | -1,34% | 385,00 |
| 24.10.2024 | 46,85 | 47,33 | 46,38 | 46,80 | -0,16% | 36,00 |
| 23.10.2024 | 46,98 | 47,40 | 46,13 | 46,88 | -0,11% | - |
| 22.10.2024 | 46,60 | 47,43 | 45,38 | 46,93 | 0,59% | 172,00 |
| 21.10.2024 | 46,15 | 47,08 | 46,08 | 46,65 | 1,08% | 15,00 |
| 18.10.2024 | 45,98 | 46,65 | 45,68 | 46,15 | 0,33% | 110,00 |
| 17.10.2024 | 44,35 | 46,53 | 44,28 | 46,00 | 3,72% | 122,00 |
| 16.10.2024 | 47,78 | 48,98 | 42,85 | 44,35 | -7,17% | 620,00 |
| 15.10.2024 | 48,38 | 48,88 | 47,35 | 47,78 | -1,24% | 110,00 |
| 14.10.2024 | 49,55 | 49,60 | 47,95 | 48,38 | -2,27% | 90,00 |
| 11.10.2024 | 48,58 | 49,73 | 48,53 | 49,50 | 1,90% | 325,00 |
| 10.10.2024 | 48,20 | 48,95 | 47,83 | 48,58 | 0,78% | 180,00 |
| 09.10.2024 | 48,78 | 49,35 | 47,35 | 48,20 | -1,18% | 50,00 |
| 08.10.2024 | 48,40 | 49,40 | 48,23 | 48,78 | 0,77% | 1,00 |
| 07.10.2024 | 48,05 | 49,60 | 47,68 | 48,40 | 0,78% | 108,00 |
| 04.10.2024 | 47,70 | 48,30 | 47,38 | 48,03 | 0,68% | 50,00 |
| 03.10.2024 | 47,33 | 47,95 | 47,33 | 47,70 | 0,16% | - |
| 02.10.2024 | 47,25 | 48,08 | 47,03 | 47,63 | 0,79% | - |
| 01.10.2024 | 46,65 | 47,73 | 46,30 | 47,25 | 1,29% | 230,00 |
| 30.09.2024 | 46,30 | 47,33 | 45,65 | 46,65 | 0,86% | 525,00 |
| 27.09.2024 | 45,75 | 46,58 | 45,35 | 46,25 | 1,15% | 30,00 |
| 26.09.2024 | 45,48 | 46,25 | 44,35 | 45,73 | 1,11% | 100,00 |
| 25.09.2024 | 45,00 | 45,70 | 44,83 | 45,23 | 0,50% | 20,00 |
| 24.09.2024 | 45,23 | 45,78 | 44,70 | 45,00 | -0,06% | - |
| 23.09.2024 | 44,98 | 45,43 | 44,63 | 45,03 | 0,11% | - |
| 20.09.2024 | 45,53 | 45,63 | 44,58 | 44,98 | -1,21% | - |
| 19.09.2024 | 45,40 | 46,03 | 45,28 | 45,53 | 0,22% | - |
| 18.09.2024 | 44,93 | 46,03 | 44,93 | 45,43 | 1,11% | 10,00 |
| 17.09.2024 | 45,38 | 45,85 | 44,58 | 44,93 | -0,99% | 30,00 |
| 16.09.2024 | 45,63 | 45,75 | 45,05 | 45,38 | -0,55% | 44,00 |
| 13.09.2024 | 44,40 | 46,08 | 44,38 | 45,63 | 2,76% | - |
| 12.09.2024 | 44,88 | 45,38 | 44,38 | 44,40 | -1,11% | 5,00 |
| 11.09.2024 | 44,70 | 45,73 | 44,43 | 44,90 | 0,45% | 100,00 |
| 10.09.2024 | 45,43 | 45,55 | 44,28 | 44,70 | -1,65% | 20,00 |
| 09.09.2024 | 45,03 | 45,90 | 45,03 | 45,45 | 1,06% | 15,00 |
| 06.09.2024 | 45,63 | 46,68 | 44,95 | 44,98 | -1,42% | 125,00 |
| 05.09.2024 | 45,60 | 46,50 | 45,28 | 45,63 | 0,05% | 330,00 |
| 04.09.2024 | 45,15 | 46,08 | 45,08 | 45,60 | 0,22% | 280,00 |
| 03.09.2024 | 45,55 | 46,18 | 45,25 | 45,50 | -0,11% | 90,00 |
| 02.09.2024 | 45,88 | 46,10 | 45,38 | 45,55 | -0,87% | - |
| 30.08.2024 | 45,38 | 47,03 | 45,38 | 45,95 | 1,27% | 517,00 |
| 29.08.2024 | 45,73 | 45,93 | 45,18 | 45,38 | -0,77% | - |
| 28.08.2024 | 45,80 | 46,20 | 45,33 | 45,73 | -0,16% | 93,00 |
| 27.08.2024 | 46,63 | 46,70 | 45,43 | 45,80 | -1,77% | 150,00 |
| 26.08.2024 | 45,45 | 46,95 | 45,25 | 46,63 | 2,47% | - |
| 23.08.2024 | 45,38 | 46,00 | 45,08 | 45,50 | 0,28% | - |
| 22.08.2024 | 45,68 | 46,08 | 45,08 | 45,38 | -0,66% | 50,00 |
| 21.08.2024 | 45,83 | 46,85 | 45,23 | 45,68 | -0,33% | 265,00 |
| 20.08.2024 | 45,93 | 47,08 | 45,15 | 45,83 | -0,22% | 286,00 |
| 19.08.2024 | 46,48 | 46,75 | 45,25 | 45,93 | -1,18% | 22,00 |
| 16.08.2024 | 46,23 | 47,10 | 45,88 | 46,48 | 0,54% | 145,00 |
| 15.08.2024 | 45,75 | 47,10 | 45,60 | 46,23 | 1,04% | 20,00 |
| 14.08.2024 | 45,60 | 46,28 | 45,35 | 45,75 | 0,33% | - |
| 13.08.2024 | 45,68 | 45,93 | 45,08 | 45,60 | -0,16% | 200,00 |
| 12.08.2024 | 45,60 | 45,85 | 45,38 | 45,68 | 0,38% | - |
| 09.08.2024 | 45,43 | 45,90 | 45,23 | 45,50 | -0,05% | - |
| 08.08.2024 | 46,53 | 47,00 | 45,05 | 45,53 | -1,94% | 23,00 |
| 07.08.2024 | 45,75 | 47,55 | 45,35 | 46,43 | 2,71% | 20,00 |
| 06.08.2024 | 45,58 | 47,93 | 45,05 | 45,20 | -1,04% | 30,00 |