45,025€
-1,04%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 45,30 | 45,68 | 44,88 | 45,03 | -1,04% | 195,00 |
| 07.11.2024 | 44,60 | 45,50 | 44,60 | 45,50 | 0,44% | 1.270,00 |
| 06.11.2024 | 44,35 | 45,45 | 44,35 | 45,30 | 0,78% | 902,00 |
| 05.11.2024 | 44,50 | 45,30 | 44,10 | 44,95 | -0,22% | 1.367,00 |
| 04.11.2024 | 44,90 | 45,45 | 44,55 | 45,05 | -0,22% | 1.987,00 |
| 01.11.2024 | 44,85 | 45,35 | 44,20 | 45,15 | 0,11% | 1.735,00 |
| 31.10.2024 | 44,95 | 45,20 | 44,00 | 45,10 | -1,85% | 3.137,00 |
| 30.10.2024 | 46,85 | 46,85 | 45,10 | 45,95 | -1,29% | 1.091,00 |
| 29.10.2024 | 46,80 | 46,95 | 45,15 | 46,55 | -0,32% | 2.139,00 |
| 28.10.2024 | 45,55 | 46,70 | 45,55 | 46,70 | 1,97% | 1.730,00 |
| 25.10.2024 | 46,40 | 47,20 | 45,75 | 45,80 | -2,24% | 1.414,00 |
| 24.10.2024 | 46,50 | 47,25 | 46,30 | 46,85 | -0,74% | 1.219,00 |
| 23.10.2024 | 47,40 | 47,40 | 46,15 | 47,20 | 0,64% | 2.307,00 |
| 22.10.2024 | 46,60 | 47,45 | 45,35 | 46,90 | 0,97% | 3.117,00 |
| 21.10.2024 | 46,05 | 46,75 | 46,05 | 46,45 | 1,64% | 1.270,00 |
| 18.10.2024 | 46,00 | 46,40 | 45,65 | 45,70 | -1,08% | 2.170,00 |
| 17.10.2024 | 44,65 | 46,55 | 44,65 | 46,20 | 3,01% | 4.340,00 |
| 16.10.2024 | 46,75 | 47,40 | 42,55 | 44,85 | -5,88% | 10.439,00 |
| 15.10.2024 | 48,00 | 48,60 | 47,55 | 47,65 | -0,94% | 1.968,00 |
| 14.10.2024 | 49,90 | 49,90 | 47,85 | 48,10 | -2,53% | 1.234,00 |
| 11.10.2024 | 48,35 | 49,75 | 48,35 | 49,35 | 2,07% | 913,00 |
| 10.10.2024 | 48,00 | 48,80 | 47,75 | 48,35 | -0,41% | 1.180,00 |
| 09.10.2024 | 49,25 | 49,35 | 47,30 | 48,55 | -0,31% | 4.553,00 |
| 08.10.2024 | 48,05 | 49,50 | 48,05 | 48,70 | 1,35% | 4.207,00 |
| 07.10.2024 | 47,80 | 49,15 | 47,65 | 48,05 | 0,42% | 3.854,00 |
| 04.10.2024 | 47,50 | 48,15 | 47,45 | 47,85 | -0,31% | 2.271,00 |
| 03.10.2024 | 47,95 | 48,00 | 47,40 | 48,00 | 1,05% | 1.180,00 |
| 02.10.2024 | 47,15 | 47,90 | 47,15 | 47,50 | -0,73% | 2.617,00 |
| 01.10.2024 | 46,50 | 47,85 | 46,45 | 47,85 | 3,57% | 2.625,00 |
| 30.09.2024 | 46,60 | 47,30 | 46,10 | 46,20 | 0,22% | 1.647,00 |
| 27.09.2024 | 45,85 | 46,20 | 45,25 | 46,10 | 1,21% | 1.850,00 |
| 26.09.2024 | 45,35 | 46,20 | 44,25 | 45,55 | -0,33% | 2.590,00 |
| 25.09.2024 | 44,75 | 45,70 | 44,75 | 45,70 | 0,66% | 999,00 |
| 24.09.2024 | 45,40 | 45,40 | 44,75 | 45,40 | 1,23% | 1.286,00 |
| 23.09.2024 | 45,10 | 45,40 | 44,65 | 44,85 | 0,00% | 1.062,00 |
| 20.09.2024 | 44,90 | 45,70 | 44,55 | 44,85 | -1,10% | 1.422,00 |
| 19.09.2024 | 46,10 | 46,10 | 45,35 | 45,35 | 0,33% | 435,00 |
| 18.09.2024 | 45,45 | 45,75 | 44,95 | 45,20 | 1,01% | 638,00 |
| 17.09.2024 | 45,05 | 45,95 | 44,75 | 44,75 | -0,89% | 1.035,00 |
| 16.09.2024 | 45,25 | 45,50 | 45,05 | 45,15 | -1,31% | 947,00 |
| 13.09.2024 | 44,90 | 46,10 | 44,60 | 45,75 | 3,27% | 1.345,00 |
| 12.09.2024 | 45,70 | 45,70 | 44,30 | 44,30 | -0,89% | 1.129,00 |
| 11.09.2024 | 45,35 | 45,80 | 44,40 | 44,70 | -0,89% | 801,00 |
| 10.09.2024 | 45,10 | 45,40 | 44,25 | 45,10 | -1,64% | 990,00 |
| 09.09.2024 | 45,05 | 45,85 | 45,05 | 45,85 | 1,44% | 817,00 |
| 06.09.2024 | 45,25 | 46,40 | 45,15 | 45,20 | -1,74% | 1.160,00 |
| 05.09.2024 | 46,00 | 46,00 | 45,25 | 46,00 | 0,99% | 833,00 |
| 04.09.2024 | 45,50 | 46,00 | 45,00 | 45,55 | -0,33% | 1.192,00 |
| 03.09.2024 | 46,20 | 46,20 | 45,25 | 45,70 | 0,55% | 1.014,00 |
| 02.09.2024 | 45,95 | 46,00 | 45,40 | 45,45 | -0,87% | 477,00 |
| 30.08.2024 | 46,05 | 46,05 | 45,45 | 45,85 | 1,89% | 573,00 |
| 29.08.2024 | 45,55 | 45,95 | 45,00 | 45,00 | -0,44% | 1.559,00 |
| 28.08.2024 | 46,25 | 46,25 | 45,20 | 45,20 | -0,66% | 424,00 |
| 27.08.2024 | 46,55 | 46,60 | 45,50 | 45,50 | -2,78% | 1.332,00 |
| 26.08.2024 | 45,55 | 46,80 | 45,10 | 46,80 | 2,63% | 2.662,00 |
| 23.08.2024 | 45,70 | 45,70 | 45,05 | 45,60 | 1,33% | 2.191,00 |
| 22.08.2024 | 45,95 | 46,30 | 45,00 | 45,00 | -0,44% | 944,00 |
| 21.08.2024 | 45,75 | 45,75 | 45,20 | 45,20 | -1,85% | 349,00 |
| 20.08.2024 | 45,55 | 46,05 | 45,25 | 46,05 | 0,00% | 1.973,00 |
| 19.08.2024 | 46,95 | 46,95 | 45,50 | 46,05 | -1,39% | 857,00 |
| 16.08.2024 | 46,45 | 46,95 | 46,30 | 46,70 | 1,85% | 1.897,00 |
| 15.08.2024 | 45,40 | 46,80 | 45,40 | 45,85 | 0,22% | 2.254,00 |
| 14.08.2024 | 45,45 | 46,15 | 45,45 | 45,75 | 0,11% | 1.368,00 |
| 13.08.2024 | 45,25 | 45,85 | 45,15 | 45,70 | 0,77% | 1.687,00 |
| 12.08.2024 | 45,95 | 45,95 | 45,25 | 45,35 | -0,11% | 321,00 |
| 09.08.2024 | 45,25 | 45,90 | 45,25 | 45,40 | -1,20% | 456,00 |
| 08.08.2024 | 46,50 | 46,50 | 45,05 | 45,95 | -0,97% | 1.590,00 |
| 07.08.2024 | 45,95 | 46,60 | 45,40 | 46,40 | 2,20% | 1.516,00 |
| 06.08.2024 | 45,80 | 46,25 | 44,90 | 45,40 | 0,33% | 825,00 |
| 05.08.2024 | 46,00 | 46,00 | 44,85 | 45,25 | -2,69% | 5.049,00 |
| 02.08.2024 | 47,65 | 47,75 | 46,05 | 46,50 | -2,31% | 3.509,00 |
| 01.08.2024 | 48,75 | 48,75 | 47,50 | 47,60 | -1,86% | 679,00 |
| 31.07.2024 | 48,70 | 49,15 | 48,20 | 48,50 | 0,00% | 684,00 |
| 30.07.2024 | 48,05 | 48,70 | 47,65 | 48,50 | 0,83% | 516,00 |
| 29.07.2024 | 48,05 | 48,90 | 47,75 | 48,10 | -0,62% | 803,00 |
| 26.07.2024 | 47,90 | 48,85 | 47,90 | 48,40 | -0,62% | 887,00 |
| 25.07.2024 | 49,35 | 49,35 | 47,30 | 48,70 | -1,42% | 2.237,00 |
| 24.07.2024 | 49,05 | 49,45 | 48,70 | 49,40 | 0,82% | 3.240,00 |
| 23.07.2024 | 49,15 | 49,20 | 48,50 | 49,00 | -0,41% | 1.219,00 |
| 22.07.2024 | 50,60 | 50,60 | 48,85 | 49,20 | -1,80% | 2.108,00 |
| 19.07.2024 | 49,65 | 50,20 | 49,65 | 50,10 | -0,20% | 1.116,00 |
| 18.07.2024 | 50,50 | 50,50 | 49,55 | 50,20 | 0,50% | 1.683,00 |
| 17.07.2024 | 51,80 | 52,00 | 49,95 | 49,95 | -3,57% | 1.416,00 |
| 16.07.2024 | 52,40 | 52,60 | 51,10 | 51,80 | -1,15% | 1.308,00 |
| 15.07.2024 | 52,80 | 53,50 | 51,80 | 52,40 | -0,95% | 4.611,00 |
| 12.07.2024 | 53,90 | 54,50 | 52,50 | 52,90 | -1,49% | 4.306,00 |
| 11.07.2024 | 53,40 | 54,40 | 53,10 | 53,70 | -0,19% | 2.416,00 |
| 10.07.2024 | 52,30 | 53,80 | 52,10 | 53,80 | 2,67% | 2.033,00 |
| 09.07.2024 | 51,10 | 54,20 | 50,60 | 52,40 | 2,34% | 5.504,00 |
| 08.07.2024 | 48,85 | 51,20 | 48,85 | 51,20 | 3,54% | 5.011,00 |
| 05.07.2024 | 50,70 | 50,70 | 47,80 | 49,45 | -2,27% | 706,00 |
| 04.07.2024 | 48,55 | 50,90 | 48,30 | 50,60 | 3,37% | 1.718,00 |
| 03.07.2024 | 48,55 | 49,05 | 48,30 | 48,95 | 0,10% | 996,00 |
| 02.07.2024 | 50,30 | 50,30 | 48,55 | 48,90 | -1,61% | 1.084,00 |
| 01.07.2024 | 49,60 | 50,30 | 49,50 | 49,70 | 0,61% | 1.195,00 |
| 28.06.2024 | 49,70 | 50,10 | 49,20 | 49,40 | 0,30% | 1.216,00 |
| 27.06.2024 | 48,60 | 49,90 | 48,50 | 49,25 | 0,72% | 1.911,00 |
| 26.06.2024 | 49,10 | 49,45 | 48,50 | 48,90 | -0,10% | 647,00 |
| 25.06.2024 | 49,70 | 49,80 | 48,65 | 48,95 | -1,01% | 1.526,00 |
| 24.06.2024 | 49,20 | 50,40 | 49,20 | 49,45 | -1,10% | 1.307,00 |