45,725€
-0,05%
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 | 45,15 | 45,65 | 44,95 | 45,55 | -0,44% | 4.005,00 |
| 20.12.2024 | 45,15 | 45,75 | 44,40 | 45,75 | 1,22% | 19.770,00 |
| 19.12.2024 | 45,00 | 45,70 | 44,95 | 45,20 | -0,22% | 8.409,00 |
| 18.12.2024 | 45,20 | 45,80 | 45,20 | 45,30 | -0,66% | 5.829,00 |
| 17.12.2024 | 46,00 | 46,25 | 45,25 | 45,60 | -2,15% | 13.079,00 |
| 16.12.2024 | 45,05 | 46,90 | 45,05 | 46,60 | 1,19% | 8.982,00 |
| 13.12.2024 | 46,65 | 47,60 | 45,90 | 46,05 | -0,65% | 6.651,00 |
| 12.12.2024 | 47,25 | 47,25 | 46,10 | 46,35 | -1,38% | 7.117,00 |
| 11.12.2024 | 46,75 | 47,50 | 46,50 | 47,00 | 0,75% | 12.147,00 |
| 10.12.2024 | 46,40 | 47,15 | 46,30 | 46,65 | 0,54% | 20.207,00 |
| 09.12.2024 | 44,30 | 46,40 | 44,30 | 46,40 | 4,04% | 10.326,00 |
| 06.12.2024 | 43,05 | 44,65 | 43,05 | 44,60 | 0,56% | 4.468,00 |
| 05.12.2024 | 44,55 | 45,15 | 43,85 | 44,35 | -0,56% | 4.498,00 |
| 04.12.2024 | 43,05 | 44,60 | 43,05 | 44,60 | 2,29% | 9.529,00 |
| 03.12.2024 | 43,15 | 43,85 | 43,15 | 43,60 | 0,11% | 5.036,00 |
| 02.12.2024 | 43,55 | 43,60 | 43,40 | 43,55 | 0,00% | 3.212,00 |
| 29.11.2024 | 43,20 | 43,90 | 43,20 | 43,55 | -0,11% | 4.416,00 |
| 28.11.2024 | 43,50 | 43,70 | 43,05 | 43,60 | -0,46% | 8.636,00 |
| 27.11.2024 | 43,65 | 43,80 | 43,15 | 43,80 | 0,34% | 2.671,00 |
| 26.11.2024 | 44,45 | 44,45 | 43,10 | 43,65 | 0,00% | 3.554,00 |
| 25.11.2024 | 43,75 | 43,75 | 43,25 | 43,65 | 0,81% | 8.449,00 |
| 22.11.2024 | 42,20 | 43,70 | 42,20 | 43,30 | 0,41% | 8.032,00 |
| 21.11.2024 | 43,10 | 43,25 | 42,85 | 43,13 | 0,06% | - |
| 20.11.2024 | 42,55 | 43,65 | 42,55 | 43,10 | 0,35% | 5.579,00 |
| 19.11.2024 | 43,50 | 43,65 | 42,75 | 42,95 | -1,26% | 11.804,00 |
| 18.11.2024 | 43,75 | 43,75 | 43,15 | 43,50 | 0,23% | 5.361,00 |
| 15.11.2024 | 43,90 | 44,10 | 43,40 | 43,40 | -1,48% | 3.851,00 |
| 14.11.2024 | 44,35 | 44,35 | 43,90 | 44,05 | 0,34% | 2.927,00 |
| 13.11.2024 | 44,75 | 44,75 | 43,75 | 43,90 | -1,90% | 12.323,00 |
| 12.11.2024 | 45,55 | 45,55 | 44,55 | 44,75 | -1,97% | 7.892,00 |
| 11.11.2024 | 44,75 | 46,40 | 44,75 | 45,65 | 1,90% | 7.871,00 |
| 08.11.2024 | 45,60 | 45,60 | 44,70 | 44,80 | -0,99% | 2.184,00 |
| 07.11.2024 | 44,65 | 45,70 | 44,60 | 45,25 | 1,23% | 5.783,00 |
| 06.11.2024 | 44,90 | 45,40 | 44,55 | 44,70 | 0,00% | 4.872,00 |
| 05.11.2024 | 44,65 | 44,80 | 44,10 | 44,70 | -0,45% | 1.972,00 |
| 04.11.2024 | 45,35 | 45,45 | 44,75 | 44,90 | -0,33% | 7.895,00 |
| 01.11.2024 | 46,45 | 46,45 | 44,30 | 45,05 | 0,90% | 4.825,00 |
| 31.10.2024 | 46,40 | 46,40 | 43,65 | 44,65 | -1,87% | 9.509,00 |
| 30.10.2024 | 46,35 | 46,35 | 45,20 | 45,50 | -2,15% | 7.284,00 |
| 29.10.2024 | 44,90 | 46,60 | 44,70 | 46,50 | 0,43% | 6.205,00 |
| 28.10.2024 | 46,15 | 46,35 | 45,65 | 46,30 | 0,22% | 6.834,00 |
| 25.10.2024 | 48,00 | 48,00 | 45,90 | 46,20 | -1,28% | 5.600,00 |
| 24.10.2024 | 46,95 | 47,30 | 46,35 | 46,80 | -0,21% | 8.146,00 |
| 23.10.2024 | 46,30 | 47,05 | 46,20 | 46,90 | -0,11% | 7.143,00 |
| 22.10.2024 | 46,20 | 47,00 | 45,30 | 46,95 | 0,97% | 9.564,00 |
| 21.10.2024 | 46,50 | 46,80 | 46,00 | 46,50 | 0,76% | 5.241,00 |
| 18.10.2024 | 45,85 | 46,65 | 45,75 | 46,15 | 0,98% | 7.300,00 |
| 17.10.2024 | 44,75 | 45,95 | 44,75 | 45,70 | 3,28% | 12.803,00 |
| 16.10.2024 | 48,95 | 48,95 | 43,10 | 44,25 | -7,23% | 41.555,00 |
| 15.10.2024 | 48,55 | 48,55 | 47,55 | 47,70 | -1,24% | - |
| 14.10.2024 | 49,45 | 49,45 | 48,30 | 48,30 | -2,72% | 14.561,00 |
| 11.10.2024 | 48,55 | 49,70 | 48,50 | 49,65 | 1,95% | 3.586,00 |
| 10.10.2024 | 48,05 | 48,70 | 47,70 | 48,70 | 1,99% | 2.189,00 |
| 09.10.2024 | 47,80 | 48,20 | 47,40 | 47,75 | -1,95% | 4.953,00 |
| 08.10.2024 | 48,15 | 49,30 | 48,15 | 48,70 | 0,52% | 7.542,00 |
| 07.10.2024 | 48,05 | 49,85 | 47,50 | 48,45 | 0,52% | 8.102,00 |
| 04.10.2024 | 47,10 | 48,50 | 47,10 | 48,20 | 0,52% | 3.794,00 |
| 03.10.2024 | 47,50 | 47,95 | 47,30 | 47,95 | 0,63% | 3.072,00 |
| 02.10.2024 | 47,75 | 47,75 | 47,25 | 47,65 | 0,85% | 2.635,00 |
| 01.10.2024 | 46,85 | 47,45 | 46,85 | 47,25 | 0,85% | 3.060,00 |
| 30.09.2024 | 46,25 | 47,20 | 46,05 | 46,85 | 1,41% | 4.828,00 |
| 27.09.2024 | 46,00 | 46,30 | 45,30 | 46,20 | 0,98% | 2.628,00 |
| 26.09.2024 | 45,55 | 46,40 | 44,30 | 45,75 | 0,99% | 10.550,00 |
| 25.09.2024 | 45,05 | 45,60 | 45,05 | 45,30 | 0,55% | 26.391,00 |
| 24.09.2024 | 44,95 | 45,75 | 44,95 | 45,05 | 0,78% | 4.624,00 |
| 23.09.2024 | 45,30 | 45,35 | 44,70 | 44,70 | -0,56% | 2.664,00 |
| 20.09.2024 | 45,70 | 45,70 | 44,55 | 44,95 | -1,21% | 18.950,00 |
| 19.09.2024 | 45,60 | 46,05 | 45,35 | 45,50 | 0,44% | 4.262,00 |
| 18.09.2024 | 45,15 | 45,75 | 45,10 | 45,30 | 0,89% | 3.309,00 |
| 17.09.2024 | 45,40 | 45,90 | 44,90 | 44,90 | -0,44% | 4.870,00 |
| 16.09.2024 | 45,45 | 45,50 | 45,00 | 45,10 | -0,66% | 2.168,00 |
| 13.09.2024 | 44,40 | 45,40 | 44,40 | 45,40 | 2,37% | 8.046,00 |
| 12.09.2024 | 45,20 | 45,30 | 44,35 | 44,35 | -0,56% | 3.061,00 |
| 11.09.2024 | 44,50 | 45,70 | 44,50 | 44,60 | 0,22% | 3.343,00 |
| 10.09.2024 | 45,45 | 45,45 | 44,50 | 44,50 | -1,87% | 4.607,00 |
| 09.09.2024 | 45,65 | 45,80 | 45,05 | 45,35 | 0,78% | 5.397,00 |
| 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 |