42,900€
-0,23%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 43,60 | 43,60 | 42,50 | 42,60 | -0,93% | 1.342,00 |
| 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 |
| 04.07.2024 | 44,20 | 45,50 | 43,10 | 45,50 | 2,94% | 1.787,00 |
| 03.07.2024 | 43,70 | 45,80 | 43,70 | 44,20 | 1,14% | 4.018,00 |
| 02.07.2024 | 44,90 | 45,20 | 43,60 | 43,70 | -0,91% | 1.879,00 |
| 01.07.2024 | 45,40 | 45,40 | 43,90 | 44,10 | -0,45% | 1.365,00 |
| 28.06.2024 | 44,30 | 44,90 | 43,90 | 44,30 | -3,49% | 2.223,00 |
| 27.06.2024 | 45,90 | 45,90 | 44,50 | 45,90 | 1,32% | 1.151,00 |
| 26.06.2024 | 46,00 | 46,40 | 45,10 | 45,30 | -1,09% | 713,00 |
| 25.06.2024 | 45,30 | 45,80 | 45,20 | 45,80 | 2,46% | 531,00 |
| 24.06.2024 | 45,10 | 46,50 | 43,90 | 44,70 | 0,22% | 6.620,00 |
| 21.06.2024 | 46,00 | 46,10 | 44,60 | 44,60 | -4,29% | 1.603,00 |
| 20.06.2024 | 46,50 | 46,60 | 45,60 | 46,60 | 1,97% | 291,00 |
| 19.06.2024 | 46,70 | 46,90 | 45,70 | 45,70 | -2,14% | 1.398,00 |
| 18.06.2024 | 47,10 | 48,10 | 46,60 | 46,70 | 0,43% | 3.796,00 |
| 17.06.2024 | 46,30 | 46,50 | 45,70 | 46,50 | 0,87% | 869,00 |
| 14.06.2024 | 46,50 | 46,50 | 45,30 | 46,10 | -1,50% | 2.129,00 |
| 13.06.2024 | 46,90 | 47,20 | 46,40 | 46,80 | -0,21% | 2.054,00 |
| 12.06.2024 | 46,70 | 47,20 | 46,50 | 46,90 | 0,86% | 286,00 |
| 11.06.2024 | 46,80 | 46,80 | 46,50 | 46,50 | -0,64% | 738,00 |
| 10.06.2024 | 46,80 | 47,20 | 46,50 | 46,80 | 0,00% | 1.544,00 |
| 07.06.2024 | 47,60 | 47,60 | 46,70 | 46,80 | 0,00% | 661,00 |
| 06.06.2024 | 46,70 | 46,80 | 46,70 | 46,80 | -0,43% | 126,00 |
| 05.06.2024 | 47,50 | 47,50 | 46,90 | 47,00 | 0,21% | 653,00 |
| 04.06.2024 | 46,80 | 47,30 | 46,30 | 46,90 | 0,43% | 3.861,00 |
| 03.06.2024 | 47,50 | 47,50 | 46,70 | 46,70 | 0,00% | 80,00 |
| 31.05.2024 | 47,00 | 47,00 | 46,60 | 46,70 | -1,06% | 1.403,00 |
| 30.05.2024 | 47,00 | 47,20 | 46,10 | 47,20 | 0,00% | 117,00 |
| 29.05.2024 | 47,40 | 47,40 | 46,30 | 47,20 | 0,00% | 1.144,00 |
| 28.05.2024 | 47,40 | 47,50 | 46,70 | 47,20 | 0,85% | 1.075,00 |
| 27.05.2024 | 45,50 | 47,60 | 45,50 | 46,80 | 1,74% | 1.917,00 |
| 24.05.2024 | 47,30 | 47,50 | 45,60 | 46,00 | -1,08% | 1.936,00 |
| 23.05.2024 | 47,80 | 47,80 | 46,30 | 46,50 | -1,90% | 1.236,00 |
| 22.05.2024 | 47,10 | 47,80 | 46,90 | 47,40 | -0,63% | 1.723,00 |
| 21.05.2024 | 47,00 | 47,70 | 46,60 | 47,70 | 0,63% | 842,00 |
| 20.05.2024 | 46,60 | 47,60 | 46,60 | 47,40 | 3,04% | 4.805,00 |
| 17.05.2024 | 46,70 | 47,30 | 46,00 | 46,00 | 0,44% | 2.996,00 |
| 16.05.2024 | 45,40 | 46,00 | 45,40 | 45,80 | 0,66% | 2.504,00 |
| 15.05.2024 | 45,30 | 45,50 | 45,00 | 45,50 | 0,89% | 1.175,00 |
| 14.05.2024 | 45,00 | 45,10 | 44,80 | 45,10 | 0,22% | 526,00 |
| 13.05.2024 | 44,60 | 45,40 | 44,60 | 45,00 | 1,12% | 2.839,00 |
| 10.05.2024 | 44,90 | 45,00 | 44,50 | 44,50 | -1,11% | 1.457,00 |
| 09.05.2024 | 44,00 | 46,00 | 44,00 | 45,00 | 0,45% | 2.842,00 |
| 08.05.2024 | 45,30 | 45,30 | 44,60 | 44,80 | -0,44% | 1.525,00 |
| 07.05.2024 | 45,30 | 45,30 | 44,70 | 45,00 | 1,81% | 1.243,00 |
| 06.05.2024 | 44,40 | 44,40 | 44,20 | 44,20 | -0,45% | 71,00 |
| 03.05.2024 | 44,30 | 44,70 | 44,00 | 44,40 | 1,60% | 844,00 |
| 02.05.2024 | 43,50 | 44,10 | 43,10 | 43,70 | 0,23% | 2.471,00 |
| 30.04.2024 | 43,80 | 43,80 | 42,90 | 43,60 | 1,40% | 1.302,00 |
| 29.04.2024 | 42,40 | 43,50 | 42,40 | 43,00 | 1,90% | 3.971,00 |