49,800€
1,74%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 49,03 | 49,98 | 48,60 | 49,65 | 1,43% | - |
| 26.04.2024 | 48,95 | 48,95 | 48,95 | 48,95 | -2,00% | - |
| 25.04.2024 | 49,95 | 49,95 | 49,95 | 49,95 | -1,28% | - |
| 24.04.2024 | 50,60 | 50,60 | 50,60 | 50,60 | -0,59% | - |
| 23.04.2024 | 50,90 | 50,90 | 50,90 | 50,90 | 3,25% | - |
| 22.04.2024 | 49,30 | 49,30 | 49,30 | 49,30 | 1,02% | - |
| 19.04.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -2,79% | - |
| 18.04.2024 | 50,20 | 50,20 | 50,20 | 50,20 | -1,57% | 30,00 |
| 17.04.2024 | 50,70 | 51,00 | 50,70 | 51,00 | 3,34% | 80,00 |
| 16.04.2024 | 49,35 | 49,35 | 49,35 | 49,35 | -5,10% | - |
| 15.04.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -1,70% | - |
| 12.04.2024 | 52,90 | 52,90 | 52,90 | 52,90 | 2,12% | - |
| 11.04.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -0,96% | - |
| 10.04.2024 | 52,30 | 52,30 | 52,30 | 52,30 | -0,95% | - |
| 09.04.2024 | 52,10 | 52,80 | 52,10 | 52,80 | 1,34% | 280,00 |
| 08.04.2024 | 52,10 | 52,10 | 52,10 | 52,10 | 3,17% | 50,00 |
| 05.04.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 04.04.2024 | 51,10 | 51,30 | 50,90 | 51,00 | -0,97% | 200,00 |
| 03.04.2024 | 50,10 | 51,50 | 50,10 | 51,50 | 2,18% | 100,00 |
| 02.04.2024 | 50,60 | 50,60 | 50,40 | 50,40 | -0,79% | 106,00 |
| 28.03.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 2,52% | - |
| 27.03.2024 | 49,55 | 49,55 | 49,55 | 49,55 | 1,43% | - |
| 26.03.2024 | 48,85 | 48,85 | 48,85 | 48,85 | -1,71% | - |
| 25.03.2024 | 49,70 | 49,70 | 49,70 | 49,70 | 2,16% | 10,00 |
| 22.03.2024 | 48,65 | 48,65 | 48,65 | 48,65 | -1,32% | - |
| 21.03.2024 | 48,20 | 49,30 | 48,20 | 49,30 | 1,34% | 100,00 |
| 20.03.2024 | 48,65 | 48,65 | 48,65 | 48,65 | -1,12% | - |
| 19.03.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -0,30% | - |
| 18.03.2024 | 49,40 | 49,40 | 49,35 | 49,35 | 0,92% | 260,00 |
| 15.03.2024 | 50,50 | 50,50 | 48,90 | 48,90 | -4,31% | 105,00 |
| 14.03.2024 | 51,70 | 51,70 | 51,10 | 51,10 | -0,39% | 130,00 |
| 13.03.2024 | 51,30 | 51,30 | 51,30 | 51,30 | 0,20% | - |
| 12.03.2024 | 51,20 | 51,20 | 51,20 | 51,20 | 3,64% | - |
| 11.03.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,71% | - |
| 08.03.2024 | 49,05 | 49,05 | 49,05 | 49,05 | 0,20% | - |
| 07.03.2024 | 47,70 | 49,10 | 47,15 | 48,95 | 5,50% | 352,00 |
| 06.03.2024 | 46,00 | 46,40 | 46,00 | 46,40 | 1,20% | 193,00 |
| 05.03.2024 | 45,85 | 45,85 | 45,85 | 45,85 | -1,93% | - |
| 04.03.2024 | 46,75 | 46,75 | 46,75 | 46,75 | -2,91% | - |
| 01.03.2024 | 48,15 | 48,15 | 48,15 | 48,15 | -0,52% | - |
| 29.02.2024 | 48,25 | 48,40 | 48,20 | 48,40 | 0,94% | 17,00 |
| 28.02.2024 | 47,95 | 47,95 | 47,95 | 47,95 | 0,00% | - |
| 27.02.2024 | 47,55 | 47,95 | 47,55 | 47,95 | 2,46% | 213,00 |
| 26.02.2024 | 46,35 | 46,85 | 46,35 | 46,80 | 1,63% | 280,00 |
| 23.02.2024 | 46,05 | 46,05 | 46,05 | 46,05 | 1,10% | - |
| 22.02.2024 | 46,10 | 46,10 | 45,55 | 45,55 | -1,19% | 10,00 |
| 21.02.2024 | 46,10 | 46,10 | 46,10 | 46,10 | -1,39% | - |
| 20.02.2024 | 46,15 | 46,75 | 46,15 | 46,75 | 0,43% | 12,00 |
| 19.02.2024 | 46,70 | 46,70 | 46,55 | 46,55 | -0,43% | 40,00 |
| 16.02.2024 | 46,75 | 46,75 | 46,75 | 46,75 | -1,06% | - |
| 15.02.2024 | 47,25 | 47,25 | 47,25 | 47,25 | 0,53% | 8,00 |
| 14.02.2024 | 45,95 | 47,00 | 45,95 | 47,00 | 2,73% | 59,00 |
| 13.02.2024 | 45,70 | 45,75 | 45,70 | 45,75 | -2,03% | 100,00 |
| 12.02.2024 | 45,85 | 46,70 | 45,85 | 46,70 | -0,11% | 6,00 |
| 09.02.2024 | 46,75 | 46,75 | 46,75 | 46,75 | 0,43% | - |
| 08.02.2024 | 46,55 | 46,55 | 46,55 | 46,55 | -0,21% | - |
| 07.02.2024 | 46,40 | 46,95 | 46,35 | 46,65 | 0,97% | 420,00 |
| 06.02.2024 | 45,85 | 46,20 | 45,85 | 46,20 | -0,22% | 204,00 |
| 05.02.2024 | 46,10 | 46,30 | 46,10 | 46,30 | -1,70% | 18,00 |
| 02.02.2024 | 47,20 | 47,20 | 47,10 | 47,10 | -0,32% | 200,00 |
| 01.02.2024 | 47,25 | 47,25 | 47,25 | 47,25 | -0,63% | - |
| 31.01.2024 | 47,55 | 47,55 | 47,55 | 47,55 | 0,11% | - |
| 30.01.2024 | 47,50 | 47,50 | 47,50 | 47,50 | -1,14% | - |
| 29.01.2024 | 48,05 | 48,05 | 48,05 | 48,05 | -1,23% | - |
| 26.01.2024 | 47,60 | 48,65 | 47,60 | 48,65 | 0,72% | 88,00 |
| 25.01.2024 | 49,90 | 49,90 | 48,25 | 48,30 | -4,36% | 247,00 |
| 24.01.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,39% | - |
| 23.01.2024 | 51,80 | 51,80 | 50,70 | 50,70 | -2,12% | 190,00 |
| 22.01.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -0,19% | 10,00 |
| 19.01.2024 | 51,90 | 51,90 | 51,90 | 51,90 | -1,14% | - |
| 18.01.2024 | 52,50 | 52,50 | 52,20 | 52,50 | -0,38% | 162,00 |
| 17.01.2024 | 52,10 | 52,70 | 52,10 | 52,70 | 1,15% | 52,00 |
| 16.01.2024 | 52,10 | 52,10 | 52,10 | 52,10 | -2,62% | - |
| 15.01.2024 | 53,00 | 53,90 | 52,80 | 53,50 | 0,75% | 1.070,00 |
| 12.01.2024 | 50,80 | 53,10 | 50,80 | 53,10 | 3,91% | 220,00 |
| 11.01.2024 | 50,30 | 51,10 | 50,30 | 51,10 | 0,39% | 150,00 |
| 10.01.2024 | 50,90 | 50,90 | 50,90 | 50,90 | -1,17% | - |
| 09.01.2024 | 51,90 | 51,90 | 51,50 | 51,50 | -1,53% | 2,00 |
| 08.01.2024 | 50,70 | 52,30 | 50,70 | 52,30 | 2,95% | 63,00 |
| 05.01.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,40% | - |
| 04.01.2024 | 50,60 | 50,60 | 50,60 | 50,60 | -0,98% | - |
| 03.01.2024 | 51,60 | 52,00 | 51,10 | 51,10 | -1,35% | 265,00 |
| 02.01.2024 | 51,80 | 51,80 | 51,80 | 51,80 | 1,17% | - |
| 29.12.2023 | 51,20 | 51,20 | 51,20 | 51,20 | -0,39% | - |
| 28.12.2023 | 52,20 | 52,70 | 51,40 | 51,40 | 0,19% | 203,00 |
| 27.12.2023 | 51,30 | 51,30 | 51,30 | 51,30 | 1,38% | - |
| 22.12.2023 | 50,00 | 50,60 | 49,85 | 50,60 | 2,02% | 1.250,00 |
| 21.12.2023 | 49,15 | 49,60 | 49,15 | 49,60 | 0,61% | 10,00 |
| 20.12.2023 | 49,20 | 49,70 | 49,20 | 49,30 | -0,50% | 80,00 |
| 19.12.2023 | 49,55 | 49,55 | 49,55 | 49,55 | 0,20% | - |
| 18.12.2023 | 49,45 | 49,45 | 49,45 | 49,45 | -1,49% | - |
| 15.12.2023 | 50,20 | 50,20 | 50,20 | 50,20 | -2,71% | - |
| 14.12.2023 | 51,20 | 51,60 | 51,20 | 51,60 | 5,95% | 7,00 |
| 13.12.2023 | 49,15 | 49,15 | 48,60 | 48,70 | -3,56% | 131,00 |
| 12.12.2023 | 50,50 | 50,50 | 50,50 | 50,50 | -0,39% | - |
| 11.12.2023 | 50,80 | 50,80 | 50,70 | 50,70 | 0,20% | 50,00 |
| 08.12.2023 | 50,60 | 50,60 | 50,60 | 50,60 | -1,56% | - |
| 07.12.2023 | 51,40 | 51,40 | 51,40 | 51,40 | -0,96% | - |
| 06.12.2023 | 51,90 | 51,90 | 51,90 | 51,90 | 0,19% | - |
| 05.12.2023 | 51,60 | 51,80 | 51,60 | 51,80 | 0,00% | 40,00 |