43,200€
-0,69%
Echtzeit-Aktienkurs DRAEGERWERK ST.A.O.N.
Bid:
Ask:
Aktienkurse zur DRAEGERWERK ST.A.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,23% | - |
| 25.04.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 0,00% | - |
| 24.04.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -1,14% | - |
| 23.04.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 1,15% | - |
| 22.04.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 1,64% | - |
| 19.04.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -2,28% | - |
| 18.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,23% | - |
| 17.04.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 1,62% | - |
| 16.04.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 15.04.2024 | 45,50 | 45,50 | 43,80 | 43,80 | -3,95% | 100,00 |
| 12.04.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,65% | - |
| 11.04.2024 | 44,50 | 45,90 | 44,50 | 45,90 | 0,88% | 50,00 |
| 10.04.2024 | 45,50 | 45,50 | 45,50 | 45,50 | 1,34% | - |
| 09.04.2024 | 44,90 | 44,90 | 44,90 | 44,90 | -1,75% | - |
| 08.04.2024 | 45,70 | 45,70 | 45,70 | 45,70 | 1,78% | - |
| 05.04.2024 | 44,90 | 44,90 | 44,90 | 44,90 | 0,90% | - |
| 04.04.2024 | 44,50 | 44,50 | 44,50 | 44,50 | -1,11% | - |
| 03.04.2024 | 44,50 | 45,00 | 44,50 | 45,00 | -0,22% | 12,00 |
| 02.04.2024 | 44,70 | 45,10 | 44,70 | 45,10 | 0,00% | 90,00 |
| 28.03.2024 | 44,80 | 45,10 | 44,80 | 45,10 | 0,00% | 120,00 |
| 27.03.2024 | 44,90 | 45,10 | 44,90 | 45,10 | 0,00% | 20,00 |
| 26.03.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 1,35% | - |
| 25.03.2024 | 44,50 | 44,50 | 44,50 | 44,50 | -0,45% | - |
| 22.03.2024 | 44,00 | 44,70 | 44,00 | 44,70 | -0,67% | 23,00 |
| 21.03.2024 | 44,90 | 45,00 | 44,90 | 45,00 | 2,27% | 200,00 |
| 20.03.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | - |
| 19.03.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -2,19% | - |
| 18.03.2024 | 44,70 | 45,60 | 44,70 | 45,60 | 1,79% | 10,00 |
| 15.03.2024 | 44,90 | 44,90 | 44,80 | 44,80 | -2,40% | 90,00 |
| 14.03.2024 | 45,00 | 45,90 | 45,00 | 45,90 | 2,23% | 10,00 |
| 13.03.2024 | 44,90 | 44,90 | 44,90 | 44,90 | -0,22% | - |
| 12.03.2024 | 44,90 | 45,00 | 44,90 | 45,00 | 5,88% | 300,00 |
| 11.03.2024 | 42,50 | 42,50 | 42,50 | 42,50 | 1,67% | - |
| 08.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 4,50% | - |
| 07.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,25% | - |
| 06.03.2024 | 40,10 | 40,10 | 40,10 | 40,10 | -0,50% | - |
| 05.03.2024 | 40,30 | 40,30 | 40,30 | 40,30 | -1,23% | - |
| 04.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,24% | - |
| 01.03.2024 | 40,90 | 40,90 | 40,90 | 40,90 | 0,00% | - |
| 29.02.2024 | 40,90 | 40,90 | 40,90 | 40,90 | -0,24% | - |
| 28.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 27.02.2024 | 40,70 | 41,20 | 40,70 | 41,20 | 1,23% | 100,00 |
| 26.02.2024 | 40,70 | 40,70 | 40,70 | 40,70 | -0,49% | - |
| 23.02.2024 | 40,90 | 40,90 | 40,90 | 40,90 | -2,62% | - |
| 22.02.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,20% | - |
| 21.02.2024 | 41,50 | 41,50 | 41,50 | 41,50 | 1,22% | - |
| 20.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,24% | - |
| 19.02.2024 | 41,10 | 41,10 | 41,10 | 41,10 | -0,48% | - |
| 16.02.2024 | 41,30 | 41,30 | 41,30 | 41,30 | 1,23% | - |
| 15.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 14.02.2024 | 40,70 | 41,20 | 40,70 | 41,20 | 0,73% | 27,00 |
| 13.02.2024 | 40,90 | 40,90 | 40,90 | 40,90 | -0,49% | - |
| 12.02.2024 | 41,10 | 41,10 | 41,10 | 41,10 | 0,00% | 100,00 |
| 09.02.2024 | 41,10 | 41,10 | 41,10 | 41,10 | -1,20% | - |
| 08.02.2024 | 41,30 | 42,00 | 41,30 | 41,60 | 0,97% | 840,00 |
| 07.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 06.02.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,24% | - |
| 05.02.2024 | 41,30 | 41,30 | 41,30 | 41,30 | -1,43% | - |
| 02.02.2024 | 41,90 | 41,90 | 41,90 | 41,90 | 0,96% | - |
| 01.02.2024 | 41,50 | 41,50 | 41,50 | 41,50 | -0,48% | - |
| 31.01.2024 | 41,30 | 41,90 | 41,30 | 41,70 | 0,00% | 105,00 |
| 30.01.2024 | 41,70 | 41,70 | 41,70 | 41,70 | -0,71% | - |
| 29.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 26.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -2,35% | - |
| 25.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -2,74% | - |
| 24.01.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 23.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,23% | - |
| 22.01.2024 | 44,60 | 44,60 | 44,30 | 44,30 | -0,67% | 10,00 |
| 19.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,22% | - |
| 18.01.2024 | 44,70 | 44,70 | 44,70 | 44,70 | -1,32% | - |
| 17.01.2024 | 44,10 | 45,30 | 44,10 | 45,30 | -0,88% | 100,00 |
| 16.01.2024 | 45,70 | 45,70 | 45,70 | 45,70 | 2,47% | 50,00 |
| 15.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,67% | 12,00 |
| 12.01.2024 | 44,90 | 44,90 | 44,90 | 44,90 | 0,22% | - |
| 11.01.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | - |
| 10.01.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 09.01.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 3,65% | - |
| 08.01.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,23% | - |
| 05.01.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -1,79% | - |
| 04.01.2024 | 44,70 | 44,70 | 44,70 | 44,70 | -1,54% | - |
| 03.01.2024 | 44,10 | 45,40 | 44,10 | 45,40 | 2,48% | 3,00 |
| 02.01.2024 | 44,30 | 44,30 | 44,30 | 44,30 | 1,37% | - |
| 29.12.2023 | 43,70 | 43,70 | 43,70 | 43,70 | 0,00% | - |
| 28.12.2023 | 43,70 | 43,70 | 43,70 | 43,70 | 0,00% | - |
| 27.12.2023 | 43,70 | 43,70 | 43,70 | 43,70 | 2,82% | - |
| 22.12.2023 | 42,50 | 42,50 | 42,50 | 42,50 | -1,16% | - |
| 21.12.2023 | 42,40 | 43,00 | 42,40 | 43,00 | 2,14% | 10,00 |
| 20.12.2023 | 42,10 | 42,10 | 42,10 | 42,10 | -0,94% | 100,00 |
| 19.12.2023 | 42,50 | 42,50 | 42,50 | 42,50 | -2,52% | - |
| 18.12.2023 | 43,60 | 43,60 | 43,60 | 43,60 | 0,23% | - |
| 15.12.2023 | 43,50 | 43,50 | 43,50 | 43,50 | -1,58% | - |
| 14.12.2023 | 44,20 | 44,20 | 44,20 | 44,20 | 7,02% | - |
| 13.12.2023 | 41,30 | 41,30 | 41,30 | 41,30 | -0,48% | - |
| 12.12.2023 | 41,50 | 41,50 | 41,50 | 41,50 | 0,48% | - |
| 11.12.2023 | 42,10 | 42,10 | 41,30 | 41,30 | -0,72% | 25,00 |
| 08.12.2023 | 41,60 | 41,60 | 41,60 | 41,60 | -4,59% | - |
| 07.12.2023 | 43,60 | 43,60 | 43,60 | 43,60 | -1,58% | - |
| 06.12.2023 | 44,30 | 44,30 | 44,30 | 44,30 | -0,89% | - |
| 05.12.2023 | 44,30 | 44,70 | 44,30 | 44,70 | -0,22% | 23,00 |
| 04.12.2023 | 44,80 | 44,80 | 44,80 | 44,80 | 0,67% | - |