41,250€
0,61%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 40,85 | 41,40 | 40,60 | 41,25 | 0,61% | 1.120,00 |
| 21.11.2024 | 41,10 | 41,80 | 40,60 | 41,00 | -2,38% | 649,00 |
| 20.11.2024 | 41,10 | 42,00 | 40,70 | 42,00 | 2,94% | 714,00 |
| 19.11.2024 | 40,90 | 41,20 | 40,80 | 40,80 | -0,24% | 342,00 |
| 18.11.2024 | 41,50 | 41,60 | 40,60 | 40,90 | -0,24% | 1.729,00 |
| 15.11.2024 | 41,70 | 41,70 | 40,90 | 41,00 | 0,24% | 1.290,00 |
| 14.11.2024 | 41,20 | 41,80 | 40,90 | 40,90 | -1,21% | 984,00 |
| 13.11.2024 | 42,10 | 42,10 | 41,40 | 41,40 | -1,90% | 641,00 |
| 12.11.2024 | 42,10 | 42,20 | 41,30 | 42,20 | 0,96% | 779,00 |
| 11.11.2024 | 42,20 | 42,20 | 41,80 | 41,80 | -0,95% | 698,00 |
| 08.11.2024 | 42,70 | 42,70 | 42,00 | 42,20 | -1,17% | 348,00 |
| 07.11.2024 | 42,30 | 42,90 | 41,60 | 42,70 | 1,67% | 296,00 |
| 06.11.2024 | 42,50 | 42,50 | 41,50 | 42,00 | 0,48% | 206,00 |
| 05.11.2024 | 41,80 | 42,50 | 41,50 | 41,80 | -0,24% | 318,00 |
| 04.11.2024 | 41,30 | 43,80 | 41,30 | 41,90 | -1,18% | 270,00 |
| 01.11.2024 | 41,60 | 42,40 | 41,60 | 42,40 | 2,66% | 50,00 |
| 31.10.2024 | 41,80 | 42,00 | 41,30 | 41,30 | -1,43% | 1.196,00 |
| 30.10.2024 | 41,70 | 42,60 | 41,70 | 41,90 | -0,48% | 530,00 |
| 29.10.2024 | 43,30 | 43,40 | 42,00 | 42,10 | 0,24% | 1.868,00 |
| 28.10.2024 | 43,40 | 43,40 | 42,00 | 42,00 | -1,18% | 1.477,00 |
| 25.10.2024 | 42,60 | 43,30 | 42,30 | 42,50 | 0,71% | 180,00 |
| 24.10.2024 | 42,80 | 43,10 | 42,20 | 42,20 | -2,09% | 532,00 |
| 23.10.2024 | 43,50 | 43,50 | 43,10 | 43,10 | 0,00% | 39,00 |
| 22.10.2024 | 43,00 | 43,10 | 43,00 | 43,10 | 0,47% | 492,00 |
| 21.10.2024 | 43,00 | 43,10 | 42,90 | 42,90 | -0,69% | 89,00 |
| 18.10.2024 | 42,60 | 43,20 | 42,30 | 43,20 | 2,37% | 430,00 |
| 17.10.2024 | 42,90 | 43,20 | 42,20 | 42,20 | -0,24% | 419,00 |
| 16.10.2024 | 44,00 | 44,00 | 41,50 | 42,30 | -3,42% | 2.780,00 |
| 15.10.2024 | 45,80 | 45,80 | 43,80 | 43,80 | -3,31% | 1.059,00 |
| 14.10.2024 | 45,30 | 45,50 | 45,30 | 45,30 | 0,44% | 320,00 |
| 11.10.2024 | 44,90 | 45,10 | 44,90 | 45,10 | 0,89% | 497,00 |
| 10.10.2024 | 44,60 | 44,70 | 44,60 | 44,70 | -0,67% | 230,00 |
| 09.10.2024 | 45,10 | 45,10 | 44,70 | 45,00 | -0,22% | 130,00 |
| 08.10.2024 | 44,90 | 45,50 | 44,90 | 45,10 | -0,22% | 295,00 |
| 07.10.2024 | 46,00 | 46,00 | 44,40 | 45,20 | 0,44% | 541,00 |
| 04.10.2024 | 44,60 | 45,40 | 44,20 | 45,00 | 0,22% | 934,00 |
| 03.10.2024 | 44,70 | 44,90 | 44,10 | 44,90 | 0,00% | 405,00 |
| 02.10.2024 | 44,00 | 45,60 | 44,00 | 44,90 | 1,81% | 1.320,00 |
| 01.10.2024 | 43,50 | 44,10 | 43,00 | 44,10 | 1,15% | 773,00 |
| 30.09.2024 | 42,60 | 43,60 | 42,60 | 43,60 | 2,35% | 428,00 |
| 27.09.2024 | 42,30 | 42,60 | 42,30 | 42,60 | 0,47% | 682,00 |
| 26.09.2024 | 42,70 | 42,90 | 42,40 | 42,40 | -1,40% | 906,00 |
| 25.09.2024 | 42,70 | 43,00 | 42,70 | 43,00 | -0,92% | 29,00 |
| 24.09.2024 | 43,10 | 43,40 | 42,40 | 43,40 | 0,00% | 297,00 |
| 23.09.2024 | 43,10 | 43,40 | 42,90 | 43,40 | 0,46% | 258,00 |
| 20.09.2024 | 43,30 | 44,00 | 43,00 | 43,20 | 0,70% | 482,00 |
| 19.09.2024 | 42,40 | 42,90 | 42,40 | 42,90 | 0,94% | 485,00 |
| 18.09.2024 | 42,40 | 42,60 | 42,30 | 42,50 | -1,16% | 328,00 |
| 17.09.2024 | 43,10 | 43,20 | 42,70 | 43,00 | 0,23% | 611,00 |
| 16.09.2024 | 42,90 | 43,50 | 42,90 | 42,90 | -0,69% | 21,00 |
| 13.09.2024 | 43,20 | 43,20 | 43,00 | 43,20 | 1,65% | 330,00 |
| 12.09.2024 | 42,90 | 42,90 | 42,40 | 42,50 | -0,93% | 554,00 |
| 11.09.2024 | 43,80 | 43,80 | 42,90 | 42,90 | -2,72% | 502,00 |
| 10.09.2024 | 42,60 | 44,10 | 42,40 | 44,10 | 0,46% | 442,00 |
| 09.09.2024 | 42,80 | 43,90 | 42,80 | 43,90 | 2,09% | 174,00 |
| 06.09.2024 | 45,70 | 46,30 | 42,90 | 43,00 | -5,91% | 853,00 |
| 05.09.2024 | 44,20 | 45,70 | 44,20 | 45,70 | 2,24% | 892,00 |
| 04.09.2024 | 45,00 | 45,20 | 43,90 | 44,70 | 0,22% | 442,00 |
| 03.09.2024 | 44,10 | 44,90 | 44,10 | 44,60 | 1,13% | 465,00 |
| 02.09.2024 | 44,00 | 44,90 | 44,00 | 44,10 | -1,78% | 79,00 |
| 30.08.2024 | 43,20 | 44,90 | 43,20 | 44,90 | 2,28% | 95,00 |
| 29.08.2024 | 44,00 | 44,00 | 43,90 | 43,90 | 1,15% | 200,00 |
| 28.08.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -2,03% | 10,00 |
| 27.08.2024 | 43,00 | 44,70 | 43,00 | 44,30 | 1,61% | 958,00 |
| 26.08.2024 | 42,40 | 43,60 | 42,40 | 43,60 | 3,07% | 994,00 |
| 23.08.2024 | 42,40 | 43,60 | 42,30 | 42,30 | 1,44% | 978,00 |
| 22.08.2024 | 42,50 | 42,50 | 41,70 | 41,70 | -3,92% | 475,00 |
| 21.08.2024 | 43,30 | 44,05 | 43,05 | 43,40 | 0,93% | - |
| 20.08.2024 | 43,50 | 43,50 | 43,00 | 43,00 | -3,80% | 341,00 |
| 19.08.2024 | 44,00 | 44,70 | 44,00 | 44,70 | -0,22% | 201,00 |
| 16.08.2024 | 43,50 | 45,20 | 42,70 | 44,80 | 1,82% | 283,00 |
| 15.08.2024 | 43,90 | 44,00 | 43,40 | 44,00 | 0,23% | 855,00 |
| 14.08.2024 | 42,60 | 43,90 | 42,60 | 43,90 | 3,05% | 209,00 |
| 13.08.2024 | 42,50 | 43,00 | 41,60 | 42,60 | 1,43% | 213,00 |
| 12.08.2024 | 42,60 | 42,60 | 42,00 | 42,00 | -3,23% | 89,00 |
| 09.08.2024 | 42,90 | 43,40 | 42,10 | 43,40 | 2,84% | 355,00 |
| 08.08.2024 | 44,00 | 44,00 | 42,20 | 42,20 | -4,09% | 435,00 |
| 07.08.2024 | 42,70 | 44,00 | 41,90 | 44,00 | 4,51% | 386,00 |
| 06.08.2024 | 43,00 | 43,00 | 41,50 | 42,10 | 1,94% | 690,00 |
| 05.08.2024 | 43,50 | 43,50 | 41,10 | 41,30 | -5,49% | 1.110,00 |
| 02.08.2024 | 44,30 | 45,30 | 43,70 | 43,70 | -3,32% | 375,00 |
| 01.08.2024 | 46,50 | 46,50 | 43,80 | 45,20 | -1,09% | 839,00 |
| 31.07.2024 | 44,90 | 45,70 | 44,90 | 45,70 | 0,44% | 107,00 |
| 30.07.2024 | 45,50 | 45,50 | 43,80 | 45,50 | -0,22% | 164,00 |
| 29.07.2024 | 45,10 | 45,60 | 44,60 | 45,60 | -0,22% | 531,00 |
| 26.07.2024 | 45,30 | 46,40 | 45,30 | 45,70 | 3,63% | 1.160,00 |
| 25.07.2024 | 45,20 | 45,20 | 43,80 | 44,10 | -1,12% | 630,00 |
| 24.07.2024 | 43,80 | 44,60 | 43,80 | 44,60 | 2,76% | 113,00 |
| 23.07.2024 | 44,50 | 44,50 | 43,40 | 43,40 | -2,25% | 463,00 |
| 22.07.2024 | 43,30 | 44,40 | 43,30 | 44,40 | -0,22% | 105,00 |
| 19.07.2024 | 44,30 | 44,50 | 44,30 | 44,50 | 0,91% | 192,00 |
| 18.07.2024 | 44,80 | 44,80 | 44,10 | 44,10 | -0,90% | 278,00 |
| 17.07.2024 | 45,40 | 45,40 | 44,40 | 44,50 | -3,26% | 224,00 |
| 16.07.2024 | 46,50 | 46,50 | 45,10 | 46,00 | 0,66% | 786,00 |
| 15.07.2024 | 46,20 | 46,30 | 45,20 | 45,70 | -1,72% | 365,00 |
| 12.07.2024 | 47,70 | 47,70 | 45,60 | 46,50 | -1,06% | 945,00 |
| 11.07.2024 | 46,90 | 47,60 | 46,40 | 47,00 | 1,08% | 363,00 |
| 10.07.2024 | 46,50 | 47,20 | 46,40 | 46,50 | -2,31% | 273,00 |
| 09.07.2024 | 45,10 | 47,60 | 44,70 | 47,60 | 4,39% | 929,00 |
| 08.07.2024 | 45,00 | 45,60 | 45,00 | 45,60 | 0,22% | 228,00 |