40,400€
-1,70%
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 | 41,05 | 42,00 | 40,55 | 40,75 | -1,21% | - |
| 19.12.2024 | 41,10 | 41,95 | 41,05 | 41,25 | 0,36% | - |
| 18.12.2024 | 40,90 | 41,85 | 40,85 | 41,10 | 0,24% | - |
| 17.12.2024 | 42,30 | 42,55 | 40,80 | 41,00 | -3,30% | 930,00 |
| 16.12.2024 | 42,50 | 42,90 | 41,95 | 42,40 | -0,24% | - |
| 13.12.2024 | 42,30 | 42,85 | 42,00 | 42,50 | 0,35% | - |
| 12.12.2024 | 42,40 | 42,85 | 42,25 | 42,35 | -0,12% | - |
| 11.12.2024 | 42,20 | 42,90 | 42,00 | 42,40 | 0,36% | - |
| 10.12.2024 | 41,95 | 42,45 | 41,20 | 42,25 | 0,72% | - |
| 09.12.2024 | 41,15 | 42,30 | 40,85 | 41,95 | 1,82% | 6.032,00 |
| 06.12.2024 | 40,65 | 41,25 | 40,65 | 41,20 | 1,35% | 4.116,00 |
| 05.12.2024 | 41,15 | 41,50 | 40,45 | 40,65 | -1,33% | - |
| 04.12.2024 | 41,25 | 41,70 | 40,80 | 41,20 | -0,12% | - |
| 03.12.2024 | 40,55 | 41,45 | 40,40 | 41,25 | 1,73% | - |
| 02.12.2024 | 40,95 | 41,35 | 40,35 | 40,55 | -0,98% | 900,00 |
| 29.11.2024 | 41,00 | 41,25 | 40,75 | 40,95 | -0,49% | - |
| 28.11.2024 | 40,90 | 41,35 | 40,60 | 41,15 | 0,61% | 1.050,00 |
| 27.11.2024 | 41,15 | 41,35 | 40,80 | 40,90 | -0,97% | - |
| 26.11.2024 | 41,50 | 41,75 | 41,05 | 41,30 | -0,96% | 2.582,00 |
| 25.11.2024 | 41,70 | 41,80 | 40,85 | 41,70 | 0,12% | - |
| 22.11.2024 | 40,85 | 41,70 | 40,85 | 41,65 | 1,96% | 639,00 |
| 21.11.2024 | 42,20 | 42,20 | 40,80 | 40,85 | -3,08% | 19.875,00 |
| 20.11.2024 | 41,35 | 42,25 | 40,85 | 42,15 | 2,55% | 900,00 |
| 19.11.2024 | 41,05 | 41,35 | 40,75 | 41,10 | 0,12% | - |
| 18.11.2024 | 41,25 | 41,45 | 40,75 | 41,05 | -0,24% | 1.050,00 |
| 15.11.2024 | 41,20 | 41,55 | 40,85 | 41,15 | -0,36% | - |
| 14.11.2024 | 41,40 | 42,20 | 41,20 | 41,30 | -0,24% | - |
| 13.11.2024 | 41,85 | 42,05 | 41,20 | 41,40 | -1,31% | 3.990,00 |
| 12.11.2024 | 41,80 | 42,20 | 41,55 | 41,95 | -0,24% | 5.100,00 |
| 11.11.2024 | 42,00 | 42,60 | 41,95 | 42,05 | -0,71% | - |
| 08.11.2024 | 42,35 | 43,85 | 41,95 | 42,35 | 0,12% | - |
| 07.11.2024 | 41,60 | 42,85 | 41,55 | 42,30 | 1,68% | 2.950,00 |
| 06.11.2024 | 41,70 | 42,25 | 41,60 | 41,60 | -0,48% | - |
| 05.11.2024 | 42,15 | 42,50 | 41,50 | 41,80 | -0,71% | - |
| 04.11.2024 | 41,65 | 43,15 | 41,55 | 42,10 | 1,20% | - |
| 01.11.2024 | 41,60 | 42,45 | 41,60 | 41,60 | 0,00% | 800,00 |
| 31.10.2024 | 41,95 | 42,25 | 41,55 | 41,60 | -1,07% | 3.500,00 |
| 30.10.2024 | 41,75 | 42,65 | 41,50 | 42,05 | 0,36% | 9.600,00 |
| 29.10.2024 | 42,90 | 43,65 | 41,75 | 41,90 | -2,22% | 1.400,00 |
| 28.10.2024 | 42,90 | 43,20 | 42,45 | 42,85 | 0,23% | - |
| 25.10.2024 | 42,60 | 43,25 | 42,35 | 42,75 | 0,23% | - |
| 24.10.2024 | 42,85 | 43,20 | 42,45 | 42,65 | -0,35% | - |
| 23.10.2024 | 42,55 | 43,15 | 42,40 | 42,80 | 0,71% | - |
| 22.10.2024 | 43,40 | 43,50 | 42,50 | 42,50 | -1,96% | - |
| 21.10.2024 | 43,00 | 43,75 | 42,80 | 43,35 | 0,93% | 2.860,00 |
| 18.10.2024 | 42,50 | 43,55 | 42,10 | 42,95 | 0,94% | 4.700,00 |
| 17.10.2024 | 42,00 | 43,05 | 42,00 | 42,55 | 1,07% | - |
| 16.10.2024 | 44,10 | 44,35 | 41,55 | 42,10 | -4,86% | 4.340,00 |
| 15.10.2024 | 45,40 | 45,75 | 41,85 | 44,25 | -2,64% | - |
| 14.10.2024 | 45,20 | 45,55 | 45,00 | 45,45 | 0,33% | 4.500,00 |
| 11.10.2024 | 44,85 | 45,40 | 44,80 | 45,30 | 1,00% | - |
| 10.10.2024 | 44,90 | 44,90 | 44,80 | 44,85 | 0,22% | - |
| 09.10.2024 | 45,00 | 45,05 | 44,55 | 44,75 | -0,67% | 420,00 |
| 08.10.2024 | 44,50 | 45,45 | 44,50 | 45,05 | 0,67% | - |
| 07.10.2024 | 45,45 | 45,60 | 44,45 | 44,75 | -1,43% | - |
| 04.10.2024 | 44,80 | 45,65 | 44,05 | 45,40 | 1,45% | 1.334,00 |
| 03.10.2024 | 44,50 | 44,85 | 43,85 | 44,75 | 0,00% | - |
| 02.10.2024 | 43,50 | 45,40 | 43,25 | 44,75 | 2,76% | - |
| 01.10.2024 | 43,20 | 43,65 | 42,85 | 43,55 | 0,69% | 1.100,00 |
| 30.09.2024 | 42,70 | 43,65 | 42,45 | 43,25 | 1,17% | - |
| 27.09.2024 | 42,80 | 43,10 | 42,45 | 42,75 | -0,12% | - |
| 26.09.2024 | 42,80 | 43,25 | 42,40 | 42,80 | 0,59% | - |
| 25.09.2024 | 42,80 | 43,80 | 42,55 | 42,55 | -1,05% | - |
| 24.09.2024 | 43,40 | 43,95 | 42,25 | 43,00 | -0,58% | - |
| 23.09.2024 | 42,70 | 43,65 | 42,65 | 43,25 | 1,41% | - |
| 20.09.2024 | 42,55 | 44,40 | 42,25 | 42,65 | 0,24% | 4.500,00 |
| 19.09.2024 | 42,60 | 43,10 | 42,45 | 42,55 | 0,12% | - |
| 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 |