45,025€
-0,94%
Echtzeit-Aktienkurs DRAEGERWERK VZO O.N.
Bid:
Ask:
Aktienkurse zur DRAEGERWERK VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 46,40 | 46,40 | 45,00 | 45,00 | -0,99% | 9.626,00 |
| 05.09.2024 | 45,65 | 45,70 | 45,20 | 45,45 | -0,11% | 3.925,00 |
| 04.09.2024 | 45,20 | 45,70 | 45,05 | 45,50 | 0,22% | 4.329,00 |
| 03.09.2024 | 45,65 | 46,00 | 45,20 | 45,40 | 0,00% | 3.795,00 |
| 02.09.2024 | 46,45 | 46,45 | 45,20 | 45,40 | -1,09% | 1.609,00 |
| 30.08.2024 | 45,35 | 46,80 | 45,35 | 45,90 | 1,10% | 8.108,00 |
| 29.08.2024 | 45,65 | 45,90 | 45,10 | 45,40 | -0,66% | 5.741,00 |
| 28.08.2024 | 45,90 | 46,05 | 45,60 | 45,70 | -0,11% | 4.921,00 |
| 27.08.2024 | 46,20 | 46,55 | 45,60 | 45,75 | -0,11% | 2.968,00 |
| 26.08.2024 | 46,10 | 46,10 | 45,20 | 45,80 | 0,22% | 4.565,00 |
| 23.08.2024 | 45,20 | 45,70 | 45,05 | 45,70 | 0,55% | 4.941,00 |
| 22.08.2024 | 45,05 | 45,90 | 45,05 | 45,45 | -0,33% | 3.469,00 |
| 21.08.2024 | 45,35 | 45,70 | 45,15 | 45,60 | 0,55% | 6.060,00 |
| 20.08.2024 | 45,55 | 45,95 | 45,00 | 45,35 | -1,20% | 2.973,00 |
| 19.08.2024 | 45,55 | 46,75 | 45,20 | 45,90 | -1,29% | 5.391,00 |
| 16.08.2024 | 45,85 | 47,00 | 45,85 | 46,50 | 1,09% | 7.062,00 |
| 15.08.2024 | 46,10 | 48,10 | 45,70 | 46,00 | 0,55% | 8.700,00 |
| 14.08.2024 | 46,00 | 46,15 | 45,60 | 45,75 | 0,33% | 3.839,00 |
| 13.08.2024 | 45,95 | 45,95 | 45,00 | 45,60 | -0,33% | 3.318,00 |
| 12.08.2024 | 45,65 | 45,75 | 45,50 | 45,75 | 0,44% | 2.822,00 |
| 09.08.2024 | 45,00 | 45,95 | 45,00 | 45,55 | 0,33% | 5.754,00 |
| 08.08.2024 | 47,50 | 47,50 | 45,10 | 45,40 | -2,37% | 3.433,00 |
| 07.08.2024 | 48,10 | 48,10 | 45,30 | 46,50 | 2,65% | 4.718,00 |
| 06.08.2024 | 45,90 | 46,00 | 44,85 | 45,30 | -0,98% | 3.669,00 |
| 05.08.2024 | 45,50 | 45,85 | 44,85 | 45,75 | -0,97% | 10.995,00 |
| 02.08.2024 | 47,45 | 47,55 | 46,20 | 46,20 | -2,94% | 5.430,00 |
| 01.08.2024 | 48,55 | 48,60 | 47,50 | 47,60 | -2,16% | 9.981,00 |
| 31.07.2024 | 48,90 | 48,90 | 48,55 | 48,65 | 0,62% | 7.224,00 |
| 30.07.2024 | 47,80 | 48,95 | 47,80 | 48,35 | 0,42% | 3.516,00 |
| 29.07.2024 | 48,80 | 49,05 | 47,55 | 48,15 | -0,31% | 5.622,00 |
| 26.07.2024 | 48,15 | 49,40 | 48,00 | 48,30 | 0,21% | 8.202,00 |
| 25.07.2024 | 49,85 | 49,85 | 47,20 | 48,20 | -2,03% | 15.349,00 |
| 24.07.2024 | 49,05 | 49,70 | 48,70 | 49,20 | 1,23% | 7.477,00 |
| 23.07.2024 | 50,00 | 50,00 | 48,30 | 48,60 | -0,82% | 4.586,00 |
| 22.07.2024 | 49,15 | 49,95 | 48,80 | 49,00 | -1,31% | 5.236,00 |
| 19.07.2024 | 49,75 | 50,00 | 49,50 | 49,65 | -0,90% | 6.773,00 |
| 18.07.2024 | 49,95 | 50,10 | 49,40 | 50,10 | 0,20% | 5.063,00 |
| 17.07.2024 | 51,90 | 51,90 | 49,70 | 50,00 | -3,66% | 8.809,00 |
| 16.07.2024 | 52,40 | 52,60 | 51,10 | 51,90 | -1,33% | 6.301,00 |
| 15.07.2024 | 52,00 | 53,40 | 51,80 | 52,60 | -1,13% | 18.338,00 |
| 12.07.2024 | 53,70 | 54,60 | 52,50 | 53,20 | -1,12% | 6.490,00 |
| 11.07.2024 | 53,30 | 54,60 | 52,40 | 53,80 | -0,19% | 27.479,00 |
| 10.07.2024 | 52,30 | 54,00 | 52,20 | 53,90 | 3,06% | 24.180,00 |
| 09.07.2024 | 51,10 | 54,70 | 50,80 | 52,30 | 2,35% | 33.521,00 |
| 08.07.2024 | 49,35 | 51,30 | 49,15 | 51,10 | 4,29% | 18.474,00 |
| 05.07.2024 | 49,95 | 50,20 | 47,85 | 49,00 | -2,20% | 11.765,00 |
| 04.07.2024 | 48,55 | 50,50 | 48,20 | 50,10 | 3,51% | 5.416,00 |
| 03.07.2024 | 48,40 | 48,80 | 48,30 | 48,40 | -0,72% | 8.063,00 |
| 02.07.2024 | 50,40 | 50,40 | 48,75 | 48,75 | -2,40% | 9.365,00 |
| 01.07.2024 | 49,50 | 50,10 | 49,50 | 49,95 | 0,50% | 2.349,00 |
| 28.06.2024 | 49,70 | 50,00 | 49,40 | 49,70 | 0,00% | 8.070,00 |
| 27.06.2024 | 48,60 | 49,70 | 47,95 | 49,70 | 1,84% | 6.091,00 |
| 26.06.2024 | 48,70 | 49,50 | 48,60 | 48,80 | -0,51% | 3.647,00 |
| 25.06.2024 | 49,75 | 49,85 | 48,75 | 49,05 | -1,60% | 5.653,00 |
| 24.06.2024 | 49,45 | 50,50 | 49,40 | 49,85 | 0,71% | 7.228,00 |
| 21.06.2024 | 48,30 | 49,80 | 48,30 | 49,50 | 1,85% | 16.480,00 |
| 20.06.2024 | 48,90 | 49,25 | 47,45 | 48,60 | -0,82% | 10.169,00 |
| 19.06.2024 | 49,65 | 49,65 | 48,80 | 49,00 | -0,81% | 4.511,00 |
| 18.06.2024 | 50,10 | 50,10 | 49,40 | 49,40 | -1,59% | 3.537,00 |
| 17.06.2024 | 51,10 | 51,10 | 50,20 | 50,20 | -1,38% | 4.133,00 |
| 14.06.2024 | 50,60 | 51,30 | 50,20 | 50,90 | 0,00% | 12.077,00 |
| 13.06.2024 | 50,30 | 51,20 | 50,30 | 50,90 | 0,99% | 6.028,00 |
| 12.06.2024 | 49,60 | 50,70 | 49,50 | 50,40 | 1,00% | 5.806,00 |
| 11.06.2024 | 49,80 | 50,10 | 49,75 | 49,90 | -0,99% | 4.917,00 |
| 10.06.2024 | 49,95 | 50,40 | 49,85 | 50,40 | 2,13% | 2.923,00 |
| 07.06.2024 | 49,25 | 49,85 | 48,65 | 49,35 | -1,10% | 12.584,00 |
| 06.06.2024 | 50,20 | 50,20 | 49,60 | 49,90 | -0,40% | 2.176,00 |
| 05.06.2024 | 51,60 | 52,00 | 50,00 | 50,10 | -3,47% | 6.492,00 |
| 04.06.2024 | 50,80 | 51,90 | 50,60 | 51,90 | 1,76% | 8.950,00 |
| 03.06.2024 | 51,60 | 51,60 | 50,40 | 51,00 | 1,39% | 8.709,00 |
| 31.05.2024 | 49,20 | 50,30 | 49,20 | 50,30 | 1,62% | 8.598,00 |
| 30.05.2024 | 49,15 | 49,50 | 49,10 | 49,50 | 0,71% | 1.604,00 |
| 29.05.2024 | 48,65 | 49,35 | 48,65 | 49,15 | -0,10% | 3.330,00 |
| 28.05.2024 | 49,25 | 49,85 | 49,20 | 49,20 | -0,51% | 4.328,00 |
| 27.05.2024 | 49,65 | 49,80 | 49,10 | 49,45 | -0,30% | 1.736,00 |
| 24.05.2024 | 49,85 | 50,40 | 49,60 | 49,60 | -1,20% | 3.906,00 |
| 23.05.2024 | 50,20 | 50,40 | 49,95 | 50,20 | 0,00% | 1.610,00 |
| 22.05.2024 | 51,10 | 51,10 | 49,90 | 50,20 | -2,52% | 8.333,00 |
| 21.05.2024 | 50,50 | 51,70 | 50,50 | 51,50 | 1,58% | 10.387,00 |
| 20.05.2024 | 50,10 | 50,80 | 50,10 | 50,70 | 1,81% | 2.230,00 |
| 17.05.2024 | 50,40 | 50,40 | 49,70 | 49,80 | -1,19% | 6.501,00 |
| 16.05.2024 | 49,20 | 50,70 | 49,20 | 50,40 | 0,80% | 5.572,00 |
| 15.05.2024 | 49,15 | 50,30 | 49,15 | 50,00 | 1,21% | 8.874,00 |
| 14.05.2024 | 48,70 | 49,40 | 48,70 | 49,40 | 1,23% | 2.925,00 |
| 13.05.2024 | 48,35 | 49,10 | 48,35 | 48,80 | -0,61% | 5.319,00 |
| 10.05.2024 | 48,85 | 49,50 | 48,80 | 49,10 | 1,55% | 6.657,00 |
| 09.05.2024 | 48,30 | 48,90 | 48,25 | 48,35 | -2,72% | 5.324,00 |
| 08.05.2024 | 50,50 | 50,60 | 48,80 | 49,70 | -1,00% | 16.605,00 |
| 07.05.2024 | 50,80 | 50,90 | 49,90 | 50,20 | 0,00% | 7.880,00 |
| 06.05.2024 | 50,10 | 50,50 | 49,55 | 50,20 | 0,40% | 5.640,00 |
| 03.05.2024 | 49,90 | 50,60 | 49,85 | 50,00 | 0,30% | 10.070,00 |
| 02.05.2024 | 49,25 | 50,40 | 49,10 | 49,85 | 0,30% | 7.279,00 |
| 30.04.2024 | 50,30 | 50,80 | 49,70 | 49,70 | -1,78% | 6.847,00 |
| 29.04.2024 | 48,65 | 50,60 | 48,65 | 50,60 | 3,58% | 7.809,00 |
| 26.04.2024 | 48,65 | 49,30 | 48,50 | 48,85 | -0,41% | 12.754,00 |
| 25.04.2024 | 49,65 | 50,30 | 48,50 | 49,05 | -2,49% | 10.417,00 |
| 24.04.2024 | 50,80 | 50,90 | 50,20 | 50,30 | -0,98% | 3.490,00 |
| 23.04.2024 | 52,00 | 52,00 | 49,95 | 50,80 | 0,00% | 6.292,00 |
| 22.04.2024 | 50,20 | 51,10 | 49,75 | 50,80 | 2,52% | 10.946,00 |
| 19.04.2024 | 48,65 | 49,80 | 48,65 | 49,55 | 1,02% | 5.676,00 |