41,700€
1,96%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 41,80 | 41,85 | 40,95 | 41,70 | 1,96% | - |
| 22.11.2024 | 40,90 | 40,90 | 40,90 | 40,90 | -0,49% | - |
| 21.11.2024 | 41,70 | 41,70 | 41,10 | 41,10 | 0,24% | 220,00 |
| 20.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 19.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 18.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 15.11.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,24% | - |
| 14.11.2024 | 41,30 | 41,30 | 41,30 | 41,30 | -1,20% | - |
| 13.11.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 12.11.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | 90,00 |
| 11.11.2024 | 41,90 | 42,20 | 41,90 | 42,20 | -0,47% | 75,00 |
| 08.11.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 2,17% | - |
| 07.11.2024 | 41,50 | 41,50 | 41,50 | 41,50 | -0,48% | - |
| 06.11.2024 | 41,70 | 41,70 | 41,70 | 41,70 | -0,95% | - |
| 05.11.2024 | 42,10 | 42,10 | 42,10 | 42,10 | 1,69% | - |
| 04.11.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 01.11.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -1,19% | - |
| 31.10.2024 | 41,90 | 41,90 | 41,90 | 41,90 | 0,24% | - |
| 30.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -2,34% | - |
| 29.10.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 28.10.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,24% | - |
| 25.10.2024 | 42,50 | 42,50 | 42,50 | 42,50 | -0,23% | - |
| 24.10.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,71% | - |
| 23.10.2024 | 42,30 | 42,30 | 42,30 | 42,30 | -1,63% | - |
| 22.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | - |
| 21.10.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 1,19% | - |
| 18.10.2024 | 42,10 | 42,10 | 42,10 | 42,10 | 0,00% | - |
| 17.10.2024 | 41,90 | 43,00 | 41,90 | 42,10 | -3,88% | 12,00 |
| 16.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -2,88% | - |
| 15.10.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 0,67% | - |
| 14.10.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,22% | - |
| 11.10.2024 | 44,70 | 44,70 | 44,70 | 44,70 | 0,68% | - |
| 10.10.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 09.10.2024 | 44,60 | 44,60 | 44,40 | 44,40 | -2,20% | 17,00 |
| 08.10.2024 | 44,30 | 45,40 | 44,30 | 45,40 | 0,89% | 50,00 |
| 07.10.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | - |
| 04.10.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,67% | - |
| 03.10.2024 | 44,70 | 44,70 | 44,70 | 44,70 | 3,47% | - |
| 02.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,70% | - |
| 01.10.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 0,70% | - |
| 30.09.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 27.09.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 26.09.2024 | 42,10 | 42,80 | 42,10 | 42,80 | 0,94% | 56,00 |
| 25.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -1,17% | - |
| 24.09.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 1,66% | - |
| 23.09.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 20.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 19.09.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,24% | - |
| 18.09.2024 | 42,30 | 42,30 | 42,30 | 42,30 | -0,47% | - |
| 17.09.2024 | 42,50 | 42,50 | 42,50 | 42,50 | -0,47% | - |
| 16.09.2024 | 42,70 | 42,70 | 42,70 | 42,70 | 1,18% | - |
| 13.09.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 12.09.2024 | 42,90 | 42,90 | 42,60 | 42,60 | -1,84% | 70,00 |
| 11.09.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 2,36% | - |
| 10.09.2024 | 43,00 | 43,00 | 42,40 | 42,40 | -1,40% | 11,00 |
| 09.09.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 06.09.2024 | 45,10 | 45,10 | 43,00 | 43,00 | -3,15% | 150,00 |
| 05.09.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 04.09.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,23% | - |
| 03.09.2024 | 44,10 | 44,10 | 44,10 | 44,10 | 0,23% | - |
| 02.09.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 1,62% | - |
| 30.08.2024 | 43,30 | 43,30 | 43,30 | 43,30 | -1,59% | - |
| 29.08.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,23% | - |
| 28.08.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 1,39% | - |
| 27.08.2024 | 43,30 | 43,30 | 43,30 | 43,30 | 2,36% | - |
| 26.08.2024 | 42,30 | 42,30 | 42,30 | 42,30 | 1,68% | - |
| 23.08.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -2,80% | - |
| 22.08.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 21.08.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -4,04% | - |
| 20.08.2024 | 43,00 | 44,60 | 43,00 | 44,60 | 0,45% | 550,00 |
| 19.08.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | - |
| 16.08.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,68% | - |
| 15.08.2024 | 43,60 | 43,90 | 43,60 | 43,90 | 4,52% | 6,00 |
| 14.08.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 13.08.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,89% | - |
| 12.08.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,71% | - |
| 09.08.2024 | 42,10 | 42,10 | 42,10 | 42,10 | 0,24% | - |
| 08.08.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 07.08.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 06.08.2024 | 41,30 | 42,60 | 41,30 | 42,00 | 2,44% | 55,00 |
| 05.08.2024 | 43,40 | 43,70 | 40,40 | 41,00 | -7,45% | 2.950,00 |
| 02.08.2024 | 44,30 | 44,30 | 44,30 | 44,30 | -2,42% | - |
| 01.08.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 2,48% | - |
| 31.07.2024 | 44,30 | 44,30 | 44,30 | 44,30 | 0,23% | - |
| 30.07.2024 | 44,80 | 44,80 | 44,20 | 44,20 | -1,78% | 10,00 |
| 29.07.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
| 26.07.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,23% | - |
| 25.07.2024 | 44,30 | 44,30 | 44,30 | 44,30 | 1,84% | - |
| 24.07.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -2,03% | - |
| 23.07.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 22.07.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,23% | - |
| 19.07.2024 | 44,10 | 44,10 | 44,10 | 44,10 | -1,78% | - |
| 18.07.2024 | 44,30 | 44,90 | 44,30 | 44,90 | -1,75% | 50,00 |
| 17.07.2024 | 45,70 | 45,70 | 45,70 | 45,70 | -0,22% | - |
| 16.07.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 15.07.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -1,72% | - |
| 12.07.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,22% | - |
| 11.07.2024 | 46,50 | 46,50 | 46,50 | 46,50 | -0,85% | - |
| 10.07.2024 | 46,90 | 46,90 | 46,90 | 46,90 | 4,92% | - |
| 09.07.2024 | 44,70 | 44,70 | 44,70 | 44,70 | -0,22% | - |