42,400€
0,47%
Echtzeit-Aktienkurs DRAEGERWERK ST.A.O.N.
Bid:
Ask:
Aktienkurse zur DRAEGERWERK ST.A.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 42,70 | 43,00 | 42,20 | 42,50 | -0,23% | - |
| 17.09.2024 | 42,85 | 43,70 | 42,25 | 42,60 | -0,93% | - |
| 16.09.2024 | 43,20 | 43,75 | 42,45 | 43,00 | -0,12% | 4.800,00 |
| 13.09.2024 | 42,50 | 43,65 | 42,40 | 43,05 | 0,94% | 45,00 |
| 12.09.2024 | 43,30 | 43,50 | 42,20 | 42,65 | -1,39% | - |
| 11.09.2024 | 43,65 | 44,25 | 43,00 | 43,25 | -0,92% | - |
| 10.09.2024 | 43,40 | 44,20 | 42,50 | 43,65 | 0,46% | - |
| 09.09.2024 | 43,30 | 43,85 | 42,60 | 43,45 | 0,00% | - |
| 06.09.2024 | 45,30 | 46,00 | 42,90 | 43,45 | -4,19% | - |
| 05.09.2024 | 44,35 | 45,85 | 44,35 | 45,35 | 1,11% | - |
| 04.09.2024 | 44,25 | 46,15 | 44,25 | 44,85 | 1,13% | - |
| 03.09.2024 | 44,50 | 44,80 | 43,80 | 44,35 | -0,45% | - |
| 02.09.2024 | 44,45 | 44,95 | 43,60 | 44,55 | 0,11% | - |
| 30.08.2024 | 43,60 | 44,50 | 43,55 | 44,50 | 3,25% | - |
| 29.08.2024 | 44,40 | 44,65 | 43,10 | 43,10 | -2,82% | 940,00 |
| 28.08.2024 | 44,55 | 44,60 | 43,60 | 44,35 | -0,34% | - |
| 27.08.2024 | 43,55 | 44,90 | 43,10 | 44,50 | 2,30% | 4.200,00 |
| 26.08.2024 | 42,90 | 43,95 | 42,80 | 43,50 | 1,28% | 5.200,00 |
| 23.08.2024 | 41,90 | 43,50 | 41,00 | 42,95 | 2,63% | - |
| 22.08.2024 | 43,25 | 43,50 | 41,60 | 41,85 | -3,35% | - |
| 21.08.2024 | 43,30 | 44,25 | 43,10 | 43,30 | 0,12% | - |
| 20.08.2024 | 43,50 | 44,90 | 42,70 | 43,25 | -0,46% | - |
| 19.08.2024 | 44,70 | 45,20 | 43,35 | 43,45 | -2,91% | - |
| 16.08.2024 | 43,90 | 45,25 | 43,60 | 44,75 | 1,94% | - |
| 15.08.2024 | 43,70 | 44,25 | 43,50 | 43,90 | 0,46% | 1.500,00 |
| 14.08.2024 | 42,50 | 43,85 | 42,50 | 43,70 | 3,07% | - |
| 13.08.2024 | 42,15 | 42,55 | 41,45 | 42,40 | 0,59% | - |
| 12.08.2024 | 43,00 | 43,00 | 41,65 | 42,15 | -2,09% | - |
| 09.08.2024 | 42,50 | 43,30 | 41,75 | 43,05 | 1,29% | 760,00 |
| 08.08.2024 | 43,00 | 44,25 | 42,00 | 42,50 | -0,82% | 3.120,00 |
| 07.08.2024 | 42,50 | 44,05 | 42,20 | 42,85 | 1,42% | - |
| 06.08.2024 | 42,15 | 42,80 | 41,05 | 42,25 | 1,81% | 5.400,00 |
| 05.08.2024 | 43,25 | 44,45 | 40,60 | 41,50 | -5,68% | 2.600,00 |
| 02.08.2024 | 44,85 | 45,15 | 43,40 | 44,00 | -2,11% | 3.010,00 |
| 01.08.2024 | 45,80 | 46,45 | 43,95 | 44,95 | -1,86% | 1.248,00 |
| 31.07.2024 | 45,00 | 45,85 | 44,90 | 45,80 | 2,12% | 400,00 |
| 30.07.2024 | 45,10 | 45,30 | 43,90 | 44,85 | -0,66% | - |
| 29.07.2024 | 45,55 | 45,55 | 44,35 | 45,15 | -0,77% | - |
| 26.07.2024 | 44,40 | 45,90 | 44,30 | 45,50 | 2,36% | - |
| 25.07.2024 | 44,90 | 45,35 | 43,80 | 44,45 | -0,45% | 3.380,00 |
| 24.07.2024 | 43,70 | 45,10 | 43,65 | 44,65 | 1,82% | 2.116,00 |
| 23.07.2024 | 44,30 | 44,60 | 43,55 | 43,85 | -1,13% | 52,00 |
| 22.07.2024 | 44,70 | 44,80 | 43,80 | 44,35 | -0,67% | 2.067,00 |
| 19.07.2024 | 44,45 | 44,85 | 44,10 | 44,65 | 0,56% | - |
| 18.07.2024 | 44,80 | 45,10 | 41,80 | 44,40 | -0,78% | 1.924,00 |
| 17.07.2024 | 46,00 | 46,10 | 43,00 | 44,75 | -3,03% | - |
| 16.07.2024 | 46,10 | 46,55 | 42,65 | 46,15 | 0,00% | - |
| 15.07.2024 | 46,40 | 46,45 | 45,30 | 46,15 | -0,65% | - |
| 12.07.2024 | 47,30 | 47,65 | 45,40 | 46,45 | -1,59% | 1.170,00 |
| 11.07.2024 | 46,90 | 47,55 | 46,30 | 47,20 | 0,64% | 6.430,00 |
| 10.07.2024 | 46,75 | 47,15 | 46,25 | 46,90 | 0,21% | 3.170,00 |
| 09.07.2024 | 45,30 | 47,50 | 44,80 | 46,80 | 3,20% | - |
| 08.07.2024 | 45,25 | 45,65 | 44,55 | 45,35 | 0,22% | 2.557,00 |
| 05.07.2024 | 45,30 | 45,45 | 44,55 | 45,25 | -0,11% | 3.120,00 |
| 04.07.2024 | 44,40 | 45,85 | 43,10 | 45,30 | 2,14% | - |
| 03.07.2024 | 44,10 | 45,70 | 43,55 | 44,35 | 0,57% | - |
| 02.07.2024 | 43,95 | 44,95 | 43,80 | 44,10 | 0,11% | - |
| 01.07.2024 | 44,80 | 45,65 | 43,60 | 44,05 | -0,90% | 3.825,00 |
| 28.06.2024 | 45,35 | 45,80 | 44,10 | 44,45 | -2,09% | - |
| 27.06.2024 | 45,40 | 46,50 | 44,50 | 45,40 | -0,22% | - |
| 26.06.2024 | 45,70 | 46,10 | 45,25 | 45,50 | -0,55% | 4.708,00 |
| 25.06.2024 | 45,50 | 46,05 | 45,05 | 45,75 | 0,66% | 4.340,00 |
| 24.06.2024 | 45,35 | 46,75 | 41,30 | 45,45 | 0,33% | - |
| 21.06.2024 | 46,80 | 46,80 | 44,80 | 45,30 | -2,69% | - |
| 20.06.2024 | 45,70 | 46,95 | 45,60 | 46,55 | 1,86% | - |
| 19.06.2024 | 46,70 | 47,00 | 45,20 | 45,70 | -2,25% | - |
| 18.06.2024 | 46,40 | 48,05 | 46,10 | 46,75 | 0,86% | 600,00 |
| 17.06.2024 | 45,95 | 46,85 | 45,60 | 46,35 | 1,31% | - |
| 14.06.2024 | 47,05 | 47,40 | 45,25 | 45,75 | -2,45% | - |
| 13.06.2024 | 47,10 | 47,10 | 46,50 | 46,90 | -0,53% | - |
| 12.06.2024 | 46,90 | 47,55 | 46,60 | 47,15 | 0,75% | 3.225,00 |
| 11.06.2024 | 47,00 | 47,35 | 46,55 | 46,80 | -0,43% | - |
| 10.06.2024 | 46,95 | 47,35 | 46,40 | 47,00 | 0,11% | 294,00 |
| 07.06.2024 | 46,95 | 47,35 | 46,80 | 46,95 | 0,21% | - |
| 06.06.2024 | 46,95 | 47,15 | 46,65 | 46,85 | -0,32% | - |
| 05.06.2024 | 47,00 | 47,55 | 46,75 | 47,00 | 0,43% | - |
| 04.06.2024 | 46,60 | 47,15 | 46,30 | 46,80 | 0,43% | - |
| 03.06.2024 | 47,30 | 47,30 | 46,25 | 46,60 | -0,75% | - |
| 31.05.2024 | 47,10 | 47,25 | 46,15 | 46,95 | -0,42% | 780,00 |
| 30.05.2024 | 46,75 | 47,45 | 46,40 | 47,15 | 0,43% | - |
| 29.05.2024 | 47,15 | 47,35 | 46,25 | 46,95 | -0,95% | 3.550,00 |
| 28.05.2024 | 46,85 | 47,55 | 46,30 | 47,40 | 1,17% | - |
| 27.05.2024 | 46,40 | 47,35 | 46,05 | 46,85 | 0,97% | - |
| 24.05.2024 | 47,10 | 47,60 | 45,55 | 46,40 | -1,28% | - |
| 23.05.2024 | 47,45 | 47,80 | 46,50 | 47,00 | -0,84% | - |
| 22.05.2024 | 47,60 | 47,80 | 46,65 | 47,40 | -0,52% | 5.520,00 |
| 21.05.2024 | 47,60 | 47,80 | 46,25 | 47,65 | 0,74% | 3.605,00 |
| 20.05.2024 | 46,30 | 47,70 | 45,85 | 47,30 | 2,71% | 533,00 |
| 17.05.2024 | 45,70 | 47,40 | 45,45 | 46,05 | 0,66% | 1.590,00 |
| 16.05.2024 | 45,50 | 46,45 | 44,95 | 45,75 | 0,44% | - |
| 15.05.2024 | 44,75 | 45,90 | 44,70 | 45,55 | 1,67% | 60,00 |
| 14.05.2024 | 44,70 | 45,00 | 44,60 | 44,80 | -0,33% | - |
| 13.05.2024 | 44,70 | 45,65 | 44,65 | 44,95 | 0,67% | - |
| 10.05.2024 | 45,05 | 45,40 | 44,10 | 44,65 | -0,78% | 2.700,00 |
| 09.05.2024 | 43,10 | 46,15 | 42,75 | 45,00 | 0,67% | - |
| 08.05.2024 | 45,00 | 45,15 | 44,60 | 44,70 | -1,22% | 1.020,00 |
| 07.05.2024 | 44,15 | 45,25 | 44,15 | 45,25 | 2,26% | 150,00 |
| 06.05.2024 | 44,25 | 45,35 | 44,05 | 44,25 | 0,23% | - |
| 03.05.2024 | 43,80 | 45,00 | 43,70 | 44,15 | 0,91% | - |
| 02.05.2024 | 43,55 | 44,10 | 42,75 | 43,75 | 0,46% | - |