40,750€
-1,21%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 41,00 | 42,05 | 40,55 | 40,75 | -1,21% | 2,00 |
| 19.12.2024 | 41,10 | 41,90 | 41,00 | 41,25 | 0,36% | 99,00 |
| 18.12.2024 | 40,95 | 41,90 | 40,80 | 41,10 | 0,37% | 22,00 |
| 17.12.2024 | 42,35 | 42,60 | 40,75 | 40,95 | -3,31% | 125,00 |
| 16.12.2024 | 42,50 | 42,90 | 41,90 | 42,35 | -0,24% | 127,00 |
| 13.12.2024 | 42,35 | 43,10 | 41,95 | 42,45 | 0,24% | - |
| 12.12.2024 | 42,40 | 42,85 | 42,25 | 42,35 | -0,12% | - |
| 11.12.2024 | 42,25 | 42,75 | 42,00 | 42,40 | 0,36% | 9,00 |
| 10.12.2024 | 41,75 | 42,45 | 41,05 | 42,25 | 0,96% | 470,00 |
| 09.12.2024 | 41,20 | 42,30 | 40,85 | 41,85 | 1,58% | 562,00 |
| 06.12.2024 | 40,65 | 41,25 | 40,65 | 41,20 | 1,23% | - |
| 05.12.2024 | 41,20 | 41,60 | 40,55 | 40,70 | -1,21% | 30,00 |
| 04.12.2024 | 41,25 | 41,55 | 40,80 | 41,20 | -0,12% | - |
| 03.12.2024 | 40,55 | 41,50 | 40,45 | 41,25 | 1,73% | 700,00 |
| 02.12.2024 | 40,95 | 41,40 | 40,35 | 40,55 | -0,98% | 100,00 |
| 29.11.2024 | 41,10 | 41,30 | 40,75 | 40,95 | -0,36% | - |
| 28.11.2024 | 40,75 | 41,30 | 40,65 | 41,10 | 0,86% | 300,00 |
| 27.11.2024 | 41,20 | 41,40 | 40,75 | 40,75 | -1,09% | 370,00 |
| 26.11.2024 | 41,65 | 41,80 | 41,05 | 41,20 | -1,08% | 340,00 |
| 25.11.2024 | 41,75 | 41,85 | 40,85 | 41,65 | -0,12% | - |
| 22.11.2024 | 40,90 | 41,70 | 40,80 | 41,70 | 1,96% | - |
| 21.11.2024 | 41,90 | 41,90 | 40,75 | 40,90 | -2,39% | - |
| 20.11.2024 | 41,20 | 42,25 | 40,85 | 41,90 | 1,82% | 50,00 |
| 19.11.2024 | 41,30 | 41,35 | 40,90 | 41,15 | 0,12% | - |
| 18.11.2024 | 41,15 | 41,40 | 40,80 | 41,10 | -0,12% | - |
| 15.11.2024 | 41,30 | 41,55 | 40,85 | 41,15 | -0,36% | - |
| 14.11.2024 | 41,45 | 42,05 | 41,20 | 41,30 | -0,36% | - |
| 13.11.2024 | 41,90 | 42,05 | 41,25 | 41,45 | -1,07% | - |
| 12.11.2024 | 42,10 | 42,20 | 41,55 | 41,90 | -0,48% | 481,00 |
| 11.11.2024 | 42,40 | 42,50 | 41,95 | 42,10 | -0,59% | - |
| 08.11.2024 | 42,55 | 43,85 | 41,95 | 42,35 | -0,47% | 832,00 |
| 07.11.2024 | 41,60 | 42,95 | 41,55 | 42,55 | 2,04% | - |
| 06.11.2024 | 41,85 | 42,20 | 41,35 | 41,70 | -0,48% | - |
| 05.11.2024 | 42,15 | 42,35 | 41,55 | 41,90 | -0,59% | 50,00 |
| 04.11.2024 | 41,65 | 43,25 | 41,55 | 42,15 | 1,20% | - |
| 01.11.2024 | 41,60 | 42,45 | 41,55 | 41,65 | 0,00% | - |
| 31.10.2024 | 42,00 | 42,20 | 41,55 | 41,65 | -0,83% | 945,00 |
| 30.10.2024 | 41,75 | 42,65 | 41,50 | 42,00 | 0,36% | - |
| 29.10.2024 | 42,90 | 43,75 | 41,70 | 41,85 | -2,56% | 900,00 |
| 28.10.2024 | 43,00 | 43,20 | 42,55 | 42,95 | 0,47% | 40,00 |
| 25.10.2024 | 42,65 | 43,35 | 42,40 | 42,75 | 0,12% | 106,00 |
| 24.10.2024 | 42,75 | 43,20 | 42,45 | 42,70 | -0,23% | 100,00 |
| 23.10.2024 | 42,55 | 43,15 | 42,40 | 42,80 | 0,71% | 100,00 |
| 22.10.2024 | 43,45 | 43,50 | 42,50 | 42,50 | -2,19% | - |
| 21.10.2024 | 42,95 | 43,80 | 42,80 | 43,45 | 1,16% | 100,00 |
| 18.10.2024 | 42,55 | 43,55 | 42,00 | 42,95 | 0,94% | - |
| 17.10.2024 | 42,10 | 43,05 | 42,00 | 42,55 | 1,07% | 100,00 |
| 16.10.2024 | 44,15 | 44,25 | 41,55 | 42,10 | -4,64% | 455,00 |
| 15.10.2024 | 45,50 | 45,75 | 41,85 | 44,15 | -2,97% | 530,00 |
| 14.10.2024 | 45,30 | 45,55 | 45,10 | 45,50 | 0,44% | - |
| 11.10.2024 | 44,90 | 45,35 | 44,85 | 45,30 | 0,89% | 100,00 |
| 10.10.2024 | 44,80 | 44,95 | 44,75 | 44,90 | 0,22% | - |
| 09.10.2024 | 45,05 | 45,05 | 44,65 | 44,80 | -0,55% | - |
| 08.10.2024 | 44,80 | 45,50 | 44,60 | 45,05 | 0,56% | - |
| 07.10.2024 | 45,40 | 45,55 | 44,55 | 44,80 | -1,21% | - |
| 04.10.2024 | 44,70 | 45,70 | 44,05 | 45,35 | 1,45% | 46,00 |
| 03.10.2024 | 44,45 | 44,85 | 43,75 | 44,70 | -0,11% | 20,00 |
| 02.10.2024 | 43,55 | 45,65 | 43,20 | 44,75 | 2,76% | - |
| 01.10.2024 | 43,25 | 43,65 | 42,85 | 43,55 | 0,69% | 100,00 |
| 30.09.2024 | 42,80 | 43,65 | 42,50 | 43,25 | 1,29% | - |
| 27.09.2024 | 42,70 | 43,30 | 42,45 | 42,70 | 0,00% | - |
| 26.09.2024 | 42,75 | 43,25 | 42,40 | 42,70 | 0,35% | - |
| 25.09.2024 | 42,95 | 43,85 | 42,55 | 42,55 | -0,93% | - |
| 24.09.2024 | 43,45 | 43,95 | 42,30 | 42,95 | -0,69% | - |
| 23.09.2024 | 42,65 | 43,65 | 42,65 | 43,25 | 1,41% | 10,00 |
| 20.09.2024 | 42,55 | 44,80 | 42,30 | 42,65 | 0,24% | - |
| 19.09.2024 | 42,40 | 43,10 | 42,40 | 42,55 | 0,24% | - |
| 18.09.2024 | 42,60 | 43,00 | 42,20 | 42,45 | -0,35% | - |
| 17.09.2024 | 43,00 | 43,70 | 42,30 | 42,60 | -0,81% | 110,00 |
| 16.09.2024 | 43,05 | 43,75 | 42,45 | 42,95 | -0,23% | - |
| 13.09.2024 | 42,60 | 43,45 | 42,40 | 43,05 | 1,06% | 25,00 |
| 12.09.2024 | 43,25 | 43,55 | 42,25 | 42,60 | -1,50% | 150,00 |
| 11.09.2024 | 43,60 | 43,90 | 43,00 | 43,25 | -0,69% | - |
| 10.09.2024 | 43,35 | 44,15 | 42,50 | 43,55 | 0,23% | - |
| 09.09.2024 | 43,35 | 43,80 | 42,65 | 43,45 | 0,23% | - |
| 06.09.2024 | 45,35 | 45,95 | 42,90 | 43,35 | -4,41% | - |
| 05.09.2024 | 44,45 | 45,85 | 44,35 | 45,35 | 2,14% | 588,00 |
| 04.09.2024 | 44,05 | 46,15 | 44,05 | 44,40 | 0,11% | 300,00 |
| 03.09.2024 | 44,45 | 44,80 | 43,75 | 44,35 | -0,22% | 156,00 |
| 02.09.2024 | 44,35 | 44,90 | 43,60 | 44,45 | 0,11% | - |
| 30.08.2024 | 43,55 | 44,45 | 43,55 | 44,40 | 1,95% | - |
| 29.08.2024 | 44,35 | 44,55 | 43,15 | 43,55 | -1,69% | - |
| 28.08.2024 | 44,40 | 44,50 | 43,60 | 44,30 | -0,23% | - |
| 27.08.2024 | 43,60 | 44,85 | 43,15 | 44,40 | 1,95% | - |
| 26.08.2024 | 42,80 | 43,95 | 42,70 | 43,55 | 1,52% | - |
| 23.08.2024 | 41,95 | 43,40 | 40,75 | 42,90 | 2,39% | 55,00 |
| 22.08.2024 | 43,30 | 43,50 | 41,65 | 41,90 | -3,23% | 50,00 |
| 21.08.2024 | 43,25 | 44,25 | 43,15 | 43,30 | 0,12% | - |
| 20.08.2024 | 43,45 | 44,95 | 42,75 | 43,25 | -0,46% | 590,00 |
| 19.08.2024 | 44,75 | 45,20 | 43,35 | 43,45 | -2,91% | 40,00 |
| 16.08.2024 | 43,90 | 45,25 | 43,70 | 44,75 | 1,94% | - |
| 15.08.2024 | 43,70 | 44,25 | 43,50 | 43,90 | 0,46% | - |
| 14.08.2024 | 42,45 | 43,90 | 42,45 | 43,70 | 2,94% | 19,00 |
| 13.08.2024 | 42,10 | 42,55 | 41,45 | 42,45 | 0,83% | - |
| 12.08.2024 | 42,95 | 42,95 | 41,75 | 42,10 | -1,75% | - |
| 09.08.2024 | 42,40 | 43,35 | 41,80 | 42,85 | 0,82% | - |
| 08.08.2024 | 42,85 | 44,25 | 42,10 | 42,50 | -0,58% | 42,00 |
| 07.08.2024 | 42,65 | 43,90 | 42,30 | 42,75 | 1,42% | 10,00 |
| 06.08.2024 | 41,50 | 42,80 | 41,05 | 42,15 | 1,32% | - |
| 05.08.2024 | 44,05 | 44,45 | 40,60 | 41,60 | -5,45% | 300,00 |