45,400€
1,91%
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 | 45,30 | 45,40 | 44,48 | 45,40 | 1,91% | - |
| 20.12.2024 | 44,55 | 44,55 | 44,55 | 44,55 | -1,22% | - |
| 19.12.2024 | 43,80 | 45,10 | 43,80 | 45,10 | -0,11% | 9,00 |
| 18.12.2024 | 45,15 | 45,15 | 45,15 | 45,15 | -2,27% | - |
| 17.12.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,20% | - |
| 16.12.2024 | 45,65 | 45,65 | 45,65 | 45,65 | -2,56% | - |
| 13.12.2024 | 45,95 | 46,85 | 45,95 | 46,85 | 0,43% | 140,00 |
| 12.12.2024 | 46,45 | 46,65 | 46,45 | 46,65 | 0,86% | 5,00 |
| 11.12.2024 | 46,25 | 46,25 | 46,25 | 46,25 | 0,54% | - |
| 10.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,88% | - |
| 09.12.2024 | 43,95 | 45,15 | 43,95 | 45,15 | 1,57% | 100,00 |
| 06.12.2024 | 44,15 | 44,45 | 44,15 | 44,45 | 0,45% | 50,00 |
| 05.12.2024 | 44,25 | 44,30 | 44,25 | 44,25 | -0,45% | 300,00 |
| 04.12.2024 | 43,15 | 44,45 | 43,15 | 44,45 | 2,18% | 31,00 |
| 03.12.2024 | 43,35 | 43,50 | 43,35 | 43,50 | 0,00% | 30,00 |
| 02.12.2024 | 43,35 | 43,50 | 43,35 | 43,50 | 0,23% | 16,00 |
| 29.11.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 28.11.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,35% | - |
| 27.11.2024 | 43,45 | 43,45 | 43,45 | 43,45 | 0,46% | - |
| 26.11.2024 | 43,25 | 43,25 | 43,25 | 43,25 | 0,00% | - |
| 25.11.2024 | 43,10 | 43,25 | 43,10 | 43,25 | 1,05% | 1,00 |
| 22.11.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,23% | - |
| 21.11.2024 | 42,90 | 42,90 | 42,90 | 42,90 | -1,27% | - |
| 20.11.2024 | 42,70 | 43,45 | 42,70 | 43,45 | 0,70% | 75,00 |
| 19.11.2024 | 43,15 | 43,15 | 43,15 | 43,15 | -0,92% | - |
| 18.11.2024 | 43,55 | 43,55 | 43,55 | 43,55 | -0,23% | 64,00 |
| 15.11.2024 | 43,80 | 43,80 | 43,65 | 43,65 | -1,02% | 50,00 |
| 14.11.2024 | 43,70 | 44,10 | 43,70 | 44,10 | -1,23% | 50,00 |
| 13.11.2024 | 44,65 | 44,65 | 44,65 | 44,65 | -0,22% | - |
| 12.11.2024 | 45,40 | 45,40 | 44,75 | 44,75 | -1,10% | 95,00 |
| 11.11.2024 | 44,60 | 45,25 | 44,60 | 45,25 | 0,33% | 100,00 |
| 08.11.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 0,45% | - |
| 07.11.2024 | 44,55 | 45,00 | 44,55 | 44,90 | 1,13% | 300,00 |
| 06.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,56% | - |
| 05.11.2024 | 45,05 | 45,05 | 44,65 | 44,65 | -0,33% | 140,00 |
| 04.11.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,79% | - |
| 01.11.2024 | 44,45 | 44,45 | 44,45 | 44,45 | -1,44% | - |
| 31.10.2024 | 45,45 | 45,45 | 45,10 | 45,10 | -1,20% | 52,00 |
| 30.10.2024 | 46,25 | 46,25 | 45,65 | 45,65 | -0,65% | 170,00 |
| 29.10.2024 | 46,10 | 46,60 | 45,95 | 45,95 | 0,11% | 300,00 |
| 28.10.2024 | 45,90 | 45,90 | 45,90 | 45,90 | -1,40% | - |
| 25.10.2024 | 46,55 | 46,55 | 46,55 | 46,55 | 0,22% | - |
| 24.10.2024 | 46,45 | 46,45 | 46,45 | 46,45 | -0,32% | - |
| 23.10.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,76% | - |
| 22.10.2024 | 46,25 | 46,25 | 46,25 | 46,25 | 0,54% | - |
| 21.10.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 18.10.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,55% | - |
| 17.10.2024 | 44,15 | 45,35 | 44,15 | 45,35 | 3,19% | 100,00 |
| 16.10.2024 | 47,25 | 47,25 | 43,95 | 43,95 | -8,34% | 243,00 |
| 15.10.2024 | 47,95 | 47,95 | 47,95 | 47,95 | -3,91% | - |
| 14.10.2024 | 49,90 | 49,90 | 49,90 | 49,90 | 3,21% | 25,00 |
| 11.10.2024 | 48,35 | 48,35 | 48,35 | 48,35 | 0,21% | - |
| 10.10.2024 | 47,85 | 48,25 | 47,85 | 48,25 | 1,58% | 100,00 |
| 09.10.2024 | 48,35 | 48,35 | 47,50 | 47,50 | -1,14% | 200,00 |
| 08.10.2024 | 48,05 | 48,05 | 48,05 | 48,05 | 0,52% | - |
| 07.10.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,63% | 200,00 |
| 04.10.2024 | 47,50 | 47,50 | 47,50 | 47,50 | 0,64% | - |
| 03.10.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 02.10.2024 | 46,85 | 47,40 | 46,85 | 47,40 | 2,05% | 369,00 |
| 01.10.2024 | 46,45 | 46,45 | 46,45 | 46,45 | -1,59% | - |
| 30.09.2024 | 46,55 | 47,20 | 46,55 | 47,20 | 4,08% | 39,00 |
| 27.09.2024 | 45,35 | 45,35 | 45,35 | 45,35 | 0,33% | - |
| 26.09.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,01% | - |
| 25.09.2024 | 44,75 | 44,75 | 44,75 | 44,75 | 0,45% | - |
| 24.09.2024 | 44,55 | 44,55 | 44,55 | 44,55 | -0,89% | - |
| 23.09.2024 | 44,95 | 44,95 | 44,95 | 44,95 | -0,22% | - |
| 20.09.2024 | 45,05 | 45,05 | 45,05 | 45,05 | -0,11% | - |
| 19.09.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 1,23% | - |
| 18.09.2024 | 44,55 | 44,55 | 44,55 | 44,55 | -1,11% | - |
| 17.09.2024 | 45,05 | 45,05 | 45,05 | 45,05 | -0,44% | - |
| 16.09.2024 | 45,25 | 45,25 | 45,25 | 45,25 | 2,84% | - |
| 13.09.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,56% | - |
| 12.09.2024 | 44,70 | 44,70 | 44,25 | 44,25 | 0,00% | 9,00 |
| 11.09.2024 | 44,25 | 44,25 | 44,25 | 44,25 | -0,56% | - |
| 10.09.2024 | 45,05 | 45,05 | 44,50 | 44,50 | -1,98% | 59,00 |
| 09.09.2024 | 44,90 | 45,40 | 44,90 | 45,40 | 0,33% | 25,00 |
| 06.09.2024 | 45,25 | 45,25 | 45,25 | 45,25 | 0,00% | - |
| 05.09.2024 | 45,25 | 45,25 | 45,25 | 45,25 | 0,00% | - |
| 04.09.2024 | 45,25 | 45,25 | 45,25 | 45,25 | -0,33% | - |
| 03.09.2024 | 45,65 | 45,65 | 45,40 | 45,40 | -0,44% | 100,00 |
| 02.09.2024 | 45,55 | 45,60 | 45,55 | 45,60 | -0,44% | 2,00 |
| 30.08.2024 | 45,00 | 45,80 | 45,00 | 45,80 | 1,10% | 40,00 |
| 29.08.2024 | 45,25 | 45,30 | 45,25 | 45,30 | -0,88% | 20,00 |
| 28.08.2024 | 45,35 | 45,70 | 45,35 | 45,70 | -1,19% | 5,00 |
| 27.08.2024 | 46,25 | 46,25 | 46,25 | 46,25 | 2,44% | 10,00 |
| 26.08.2024 | 45,15 | 45,15 | 45,15 | 45,15 | 0,22% | - |
| 23.08.2024 | 45,05 | 45,05 | 45,05 | 45,05 | -0,22% | - |
| 22.08.2024 | 45,15 | 45,15 | 45,15 | 45,15 | -0,33% | - |
| 21.08.2024 | 45,50 | 45,50 | 45,30 | 45,30 | -0,44% | 38,00 |
| 20.08.2024 | 45,50 | 45,50 | 45,50 | 45,50 | -1,30% | - |
| 19.08.2024 | 46,10 | 46,10 | 46,10 | 46,10 | -1,71% | - |
| 16.08.2024 | 45,75 | 46,90 | 45,75 | 46,90 | 3,19% | 410,00 |
| 15.08.2024 | 45,45 | 45,45 | 45,45 | 45,45 | 0,44% | - |
| 14.08.2024 | 45,25 | 45,25 | 45,25 | 45,25 | -0,22% | - |
| 13.08.2024 | 45,35 | 45,35 | 45,35 | 45,35 | -1,31% | - |
| 12.08.2024 | 45,95 | 45,95 | 45,95 | 45,95 | 1,55% | 5,00 |
| 09.08.2024 | 45,25 | 45,25 | 45,25 | 45,25 | -1,74% | - |
| 08.08.2024 | 46,05 | 46,05 | 46,05 | 46,05 | 1,99% | - |
| 07.08.2024 | 45,15 | 45,15 | 45,15 | 45,15 | -1,10% | - |
| 06.08.2024 | 45,65 | 45,65 | 45,65 | 45,65 | 0,55% | 100,00 |