40,950€
-1,33%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 41,85 | 41,85 | 41,30 | 41,50 | -0,72% | - |
| 20.11.2024 | 41,30 | 41,80 | 40,70 | 41,80 | 0,72% | 874,00 |
| 19.11.2024 | 40,90 | 41,50 | 40,80 | 41,50 | 0,73% | 218,00 |
| 18.11.2024 | 40,70 | 41,40 | 40,60 | 41,20 | -0,24% | 2.234,00 |
| 15.11.2024 | 41,50 | 41,90 | 41,00 | 41,30 | -0,24% | 1.461,00 |
| 14.11.2024 | 42,10 | 42,10 | 41,30 | 41,40 | -0,24% | 290,00 |
| 13.11.2024 | 41,40 | 41,70 | 41,40 | 41,50 | -0,95% | 5.619,00 |
| 12.11.2024 | 42,20 | 42,20 | 41,40 | 41,90 | -0,71% | 912,00 |
| 11.11.2024 | 42,20 | 42,50 | 42,10 | 42,20 | -0,47% | 1.320,00 |
| 08.11.2024 | 42,50 | 42,90 | 42,20 | 42,40 | -0,24% | 761,00 |
| 07.11.2024 | 42,50 | 42,50 | 42,20 | 42,50 | 2,16% | 176,00 |
| 06.11.2024 | 41,80 | 41,80 | 41,60 | 41,60 | -0,95% | 42,00 |
| 05.11.2024 | 42,00 | 42,30 | 41,70 | 42,00 | -0,94% | 990,00 |
| 04.11.2024 | 42,20 | 42,70 | 42,20 | 42,40 | 1,92% | 1.720,00 |
| 01.11.2024 | 43,30 | 43,30 | 41,50 | 41,60 | 0,24% | 376,00 |
| 31.10.2024 | 41,70 | 42,20 | 41,50 | 41,50 | -0,95% | 1.485,00 |
| 30.10.2024 | 42,00 | 42,30 | 41,70 | 41,90 | 0,72% | 2.196,00 |
| 29.10.2024 | 42,90 | 43,90 | 41,60 | 41,60 | -3,03% | 4.355,00 |
| 28.10.2024 | 42,00 | 43,20 | 42,00 | 42,90 | 0,23% | 983,00 |
| 25.10.2024 | 42,60 | 43,50 | 42,60 | 42,80 | 0,23% | 850,00 |
| 24.10.2024 | 42,70 | 42,90 | 42,50 | 42,70 | 0,23% | 471,00 |
| 23.10.2024 | 43,50 | 43,50 | 42,60 | 42,60 | 0,71% | 218,00 |
| 22.10.2024 | 43,10 | 43,20 | 42,30 | 42,30 | -2,31% | 1.758,00 |
| 21.10.2024 | 42,80 | 43,40 | 42,80 | 43,30 | 0,46% | 2.978,00 |
| 18.10.2024 | 42,30 | 43,10 | 42,00 | 43,10 | 1,89% | 1.921,00 |
| 17.10.2024 | 42,30 | 43,00 | 42,30 | 42,30 | 1,20% | 1.217,00 |
| 16.10.2024 | 43,40 | 43,40 | 41,80 | 41,80 | -5,22% | 6.782,00 |
| 15.10.2024 | 45,55 | 45,70 | 41,85 | 44,10 | -2,86% | - |
| 14.10.2024 | 45,10 | 45,40 | 45,10 | 45,40 | 0,67% | 460,00 |
| 11.10.2024 | 44,80 | 45,30 | 44,80 | 45,10 | 0,89% | 296,00 |
| 10.10.2024 | 45,00 | 45,00 | 44,70 | 44,70 | 0,00% | 330,00 |
| 09.10.2024 | 44,80 | 44,80 | 44,70 | 44,70 | 0,00% | 58,00 |
| 08.10.2024 | 45,10 | 45,10 | 44,60 | 44,70 | -0,45% | 647,00 |
| 07.10.2024 | 44,70 | 45,00 | 44,50 | 44,90 | 1,13% | 1.425,00 |
| 04.10.2024 | 44,00 | 44,40 | 44,00 | 44,40 | -0,45% | 704,00 |
| 03.10.2024 | 44,60 | 44,60 | 43,80 | 44,60 | 0,22% | 498,00 |
| 02.10.2024 | 43,40 | 45,60 | 43,40 | 44,50 | 2,30% | 1.277,00 |
| 01.10.2024 | 42,90 | 43,50 | 42,90 | 43,50 | 0,69% | 1.102,00 |
| 30.09.2024 | 43,00 | 43,30 | 42,70 | 43,20 | 1,41% | 896,00 |
| 27.09.2024 | 42,80 | 43,00 | 42,30 | 42,60 | 0,71% | 2.130,00 |
| 26.09.2024 | 42,60 | 43,00 | 42,30 | 42,30 | -0,47% | 1.916,00 |
| 25.09.2024 | 42,70 | 42,70 | 42,50 | 42,50 | -0,23% | 457,00 |
| 24.09.2024 | 43,70 | 43,70 | 42,60 | 42,60 | -1,39% | 1.090,00 |
| 23.09.2024 | 43,00 | 43,20 | 42,90 | 43,20 | 1,65% | 782,00 |
| 20.09.2024 | 42,60 | 43,80 | 42,50 | 42,50 | 0,24% | 4.095,00 |
| 19.09.2024 | 42,30 | 42,90 | 42,30 | 42,40 | 0,71% | 1.963,00 |
| 18.09.2024 | 42,40 | 42,50 | 42,10 | 42,10 | -1,17% | 1.286,00 |
| 17.09.2024 | 42,90 | 43,20 | 42,60 | 42,60 | 0,00% | 367,00 |
| 16.09.2024 | 43,60 | 43,60 | 42,50 | 42,60 | -0,93% | 1.426,00 |
| 13.09.2024 | 42,70 | 43,00 | 42,40 | 43,00 | 1,90% | 1.532,00 |
| 12.09.2024 | 43,00 | 43,00 | 42,20 | 42,20 | -2,31% | 670,00 |
| 11.09.2024 | 43,60 | 43,60 | 43,00 | 43,20 | -0,69% | 617,00 |
| 10.09.2024 | 42,50 | 43,50 | 42,20 | 43,50 | 0,23% | 731,00 |
| 09.09.2024 | 43,00 | 43,60 | 42,50 | 43,40 | -0,46% | 1.039,00 |
| 06.09.2024 | 45,60 | 46,10 | 43,00 | 43,60 | -4,18% | 6.803,00 |
| 05.09.2024 | 44,30 | 45,80 | 44,30 | 45,50 | -0,44% | 2.158,00 |
| 04.09.2024 | 46,10 | 46,10 | 44,20 | 45,70 | 2,70% | 2.443,00 |
| 03.09.2024 | 44,50 | 44,90 | 44,30 | 44,50 | 0,00% | 2.093,00 |
| 02.09.2024 | 44,40 | 44,50 | 44,00 | 44,50 | 0,23% | 401,00 |
| 30.08.2024 | 44,00 | 44,50 | 43,50 | 44,40 | 1,60% | 2.736,00 |
| 29.08.2024 | 43,60 | 44,20 | 43,30 | 43,70 | -1,58% | 2.202,00 |
| 28.08.2024 | 44,00 | 44,50 | 43,80 | 44,40 | 2,07% | 3.327,00 |
| 27.08.2024 | 44,00 | 44,30 | 43,30 | 43,50 | -1,14% | 1.249,00 |
| 26.08.2024 | 43,20 | 44,00 | 42,90 | 44,00 | 2,80% | 1.484,00 |
| 23.08.2024 | 42,60 | 43,60 | 41,00 | 42,80 | 1,90% | 7.260,00 |
| 22.08.2024 | 43,70 | 43,70 | 41,80 | 42,00 | -3,00% | 978,00 |
| 21.08.2024 | 42,90 | 43,30 | 42,90 | 43,30 | 0,70% | 348,00 |
| 20.08.2024 | 43,80 | 44,40 | 43,00 | 43,00 | -0,92% | 2.395,00 |
| 19.08.2024 | 44,10 | 45,50 | 43,10 | 43,40 | -3,13% | 1.903,00 |
| 16.08.2024 | 44,00 | 44,80 | 43,60 | 44,80 | 1,82% | 649,00 |
| 15.08.2024 | 43,90 | 44,30 | 43,90 | 44,00 | 0,46% | 404,00 |
| 14.08.2024 | 42,80 | 44,00 | 42,80 | 43,80 | 3,06% | 523,00 |
| 13.08.2024 | 41,90 | 42,50 | 41,40 | 42,50 | 1,43% | 821,00 |
| 12.08.2024 | 42,00 | 42,30 | 41,80 | 41,90 | -0,24% | 827,00 |
| 09.08.2024 | 42,30 | 42,40 | 41,90 | 42,00 | -0,71% | 619,00 |
| 08.08.2024 | 44,50 | 44,50 | 42,30 | 42,30 | -0,70% | 324,00 |
| 07.08.2024 | 42,70 | 44,10 | 42,10 | 42,60 | 0,95% | 789,00 |
| 06.08.2024 | 41,80 | 42,50 | 40,70 | 42,20 | 0,72% | 2.847,00 |
| 05.08.2024 | 43,50 | 43,50 | 40,50 | 41,90 | -4,56% | 4.299,00 |
| 02.08.2024 | 44,60 | 45,10 | 43,20 | 43,90 | -2,23% | 1.637,00 |
| 01.08.2024 | 45,70 | 46,20 | 44,90 | 44,90 | -1,97% | 1.315,00 |
| 31.07.2024 | 45,00 | 45,80 | 45,00 | 45,80 | 2,23% | 553,00 |
| 30.07.2024 | 44,40 | 44,90 | 43,90 | 44,80 | -0,88% | 674,00 |
| 29.07.2024 | 45,00 | 45,70 | 44,80 | 45,20 | -0,22% | 1.846,00 |
| 26.07.2024 | 45,20 | 46,30 | 45,00 | 45,30 | 1,80% | 868,00 |
| 25.07.2024 | 44,40 | 44,50 | 43,80 | 44,50 | -0,45% | 7.694,00 |
| 24.07.2024 | 44,30 | 44,70 | 43,80 | 44,70 | 1,82% | 900,00 |
| 23.07.2024 | 45,00 | 45,00 | 43,80 | 43,90 | -0,68% | 326,00 |
| 22.07.2024 | 43,30 | 44,20 | 43,30 | 44,20 | -0,90% | 586,00 |
| 19.07.2024 | 44,40 | 44,60 | 44,10 | 44,60 | 0,45% | 584,00 |
| 18.07.2024 | 43,90 | 44,70 | 43,80 | 44,40 | -0,67% | 797,00 |
| 17.07.2024 | 45,00 | 45,00 | 44,10 | 44,70 | -2,83% | 558,00 |
| 16.07.2024 | 46,00 | 46,50 | 44,60 | 46,00 | -0,43% | 1.720,00 |
| 15.07.2024 | 46,40 | 46,40 | 45,40 | 46,20 | 1,09% | 703,00 |
| 12.07.2024 | 45,80 | 46,40 | 45,70 | 45,70 | -1,72% | 1.279,00 |
| 11.07.2024 | 46,60 | 47,10 | 46,50 | 46,50 | -0,43% | 2.868,00 |
| 10.07.2024 | 46,70 | 47,10 | 46,40 | 46,70 | -1,06% | 2.539,00 |
| 09.07.2024 | 45,50 | 47,50 | 45,50 | 47,20 | 4,19% | 2.817,00 |
| 08.07.2024 | 45,40 | 45,60 | 45,10 | 45,30 | -0,22% | 980,00 |
| 05.07.2024 | 45,60 | 45,60 | 44,90 | 45,40 | -0,22% | 751,00 |