45,375€
0,50%
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 | 45,33 | 45,40 | 44,55 | 45,28 | -0,17% | 7.740,00 |
| 20.12.2024 | 44,83 | 45,63 | 44,40 | 45,35 | 0,78% | 1.500,00 |
| 19.12.2024 | 44,10 | 45,73 | 43,98 | 45,00 | 2,16% | 572,00 |
| 18.12.2024 | 45,55 | 45,98 | 43,90 | 44,05 | -3,35% | 1.056,00 |
| 17.12.2024 | 46,45 | 46,58 | 45,18 | 45,58 | -1,99% | - |
| 16.12.2024 | 46,10 | 47,15 | 45,28 | 46,50 | 0,87% | 2.510,00 |
| 13.12.2024 | 46,50 | 47,60 | 45,58 | 46,10 | -0,91% | 2.500,00 |
| 12.12.2024 | 46,68 | 47,20 | 45,65 | 46,53 | -0,91% | 4.150,00 |
| 11.12.2024 | 46,78 | 47,38 | 46,50 | 46,95 | 0,43% | 1.760,00 |
| 10.12.2024 | 46,30 | 47,05 | 46,13 | 46,75 | 0,92% | 5.000,00 |
| 09.12.2024 | 44,43 | 46,85 | 43,95 | 46,33 | 3,98% | 2.314,00 |
| 06.12.2024 | 44,48 | 44,93 | 43,83 | 44,55 | 0,11% | 3.960,00 |
| 05.12.2024 | 44,58 | 45,28 | 43,88 | 44,50 | -0,34% | 560,00 |
| 04.12.2024 | 43,35 | 44,93 | 43,18 | 44,65 | 3,00% | - |
| 03.12.2024 | 43,48 | 43,98 | 43,10 | 43,35 | -0,57% | 7.620,00 |
| 02.12.2024 | 43,45 | 43,93 | 43,05 | 43,60 | 0,00% | 728,00 |
| 29.11.2024 | 43,60 | 43,95 | 43,15 | 43,60 | -0,11% | 1.860,00 |
| 28.11.2024 | 43,88 | 44,28 | 43,18 | 43,65 | -0,46% | 1.020,00 |
| 27.11.2024 | 43,65 | 44,25 | 43,18 | 43,85 | 0,34% | 910,00 |
| 26.11.2024 | 43,33 | 44,05 | 43,20 | 43,70 | 0,58% | - |
| 25.11.2024 | 43,30 | 43,75 | 43,20 | 43,45 | 0,23% | 221,00 |
| 22.11.2024 | 43,00 | 43,78 | 42,70 | 43,35 | 0,81% | 6.200,00 |
| 21.11.2024 | 43,10 | 43,25 | 42,70 | 43,00 | -0,29% | 7.100,00 |
| 20.11.2024 | 43,13 | 43,50 | 42,70 | 43,13 | 0,41% | 10.980,00 |
| 19.11.2024 | 43,35 | 43,48 | 42,65 | 42,95 | -0,98% | - |
| 18.11.2024 | 43,75 | 43,88 | 42,88 | 43,38 | -0,74% | - |
| 15.11.2024 | 43,93 | 44,28 | 43,53 | 43,70 | -0,79% | 190,00 |
| 14.11.2024 | 43,88 | 44,55 | 43,60 | 44,05 | 0,23% | 12.560,00 |
| 13.11.2024 | 44,73 | 45,15 | 43,60 | 43,95 | -2,12% | 4.400,00 |
| 12.11.2024 | 45,43 | 45,60 | 44,20 | 44,90 | -1,59% | 1.976,00 |
| 11.11.2024 | 44,88 | 46,33 | 44,80 | 45,63 | 1,78% | 41,00 |
| 08.11.2024 | 45,33 | 45,68 | 44,35 | 44,83 | -1,16% | - |
| 07.11.2024 | 44,83 | 45,75 | 44,45 | 45,35 | 1,23% | 4.500,00 |
| 06.11.2024 | 44,80 | 45,48 | 44,55 | 44,80 | 0,11% | - |
| 05.11.2024 | 45,30 | 45,33 | 44,23 | 44,75 | -0,33% | 1.490,00 |
| 04.11.2024 | 45,13 | 45,85 | 44,55 | 44,90 | -0,33% | 2.340,00 |
| 01.11.2024 | 44,63 | 45,63 | 44,23 | 45,05 | 0,78% | 3.133,00 |
| 31.10.2024 | 45,33 | 45,98 | 43,60 | 44,70 | -2,08% | 3.180,00 |
| 30.10.2024 | 46,53 | 46,93 | 45,08 | 45,65 | -1,88% | - |
| 29.10.2024 | 46,35 | 46,90 | 44,95 | 46,53 | 0,38% | 1.160,00 |
| 28.10.2024 | 46,23 | 47,08 | 45,60 | 46,35 | 0,43% | 5.936,00 |
| 25.10.2024 | 46,68 | 47,48 | 45,80 | 46,15 | -1,39% | 2.144,00 |
| 24.10.2024 | 46,88 | 47,33 | 46,35 | 46,80 | -0,11% | - |
| 23.10.2024 | 46,98 | 47,43 | 46,15 | 46,85 | -0,32% | 6.219,00 |
| 22.10.2024 | 46,65 | 47,45 | 45,40 | 47,00 | 0,86% | 1.475,00 |
| 21.10.2024 | 46,25 | 47,08 | 46,10 | 46,60 | 0,98% | 1.125,00 |
| 18.10.2024 | 45,98 | 46,65 | 45,65 | 46,15 | 0,60% | 2.505,00 |
| 17.10.2024 | 44,53 | 46,53 | 44,53 | 45,88 | 3,09% | 1.814,00 |
| 16.10.2024 | 47,05 | 49,50 | 43,03 | 44,50 | -6,81% | 4.047,00 |
| 15.10.2024 | 48,38 | 48,85 | 47,33 | 47,75 | -1,24% | - |
| 14.10.2024 | 49,50 | 49,63 | 47,93 | 48,35 | -2,32% | 7.706,00 |
| 11.10.2024 | 48,55 | 49,70 | 48,53 | 49,50 | 1,80% | 1.657,00 |
| 10.10.2024 | 47,90 | 48,73 | 47,85 | 48,63 | 0,99% | - |
| 09.10.2024 | 48,75 | 49,40 | 47,38 | 48,15 | -0,77% | - |
| 08.10.2024 | 48,30 | 49,43 | 48,28 | 48,53 | 0,26% | - |
| 07.10.2024 | 47,98 | 49,60 | 47,63 | 48,40 | 0,78% | - |
| 04.10.2024 | 47,73 | 48,30 | 47,38 | 48,03 | 0,68% | 1.620,00 |
| 03.10.2024 | 47,48 | 47,98 | 47,30 | 47,70 | 0,21% | - |
| 02.10.2024 | 47,25 | 48,13 | 47,00 | 47,60 | 0,74% | - |
| 01.10.2024 | 46,65 | 47,78 | 46,30 | 47,25 | 1,29% | - |
| 30.09.2024 | 46,30 | 47,33 | 45,65 | 46,65 | 0,81% | 2.050,00 |
| 27.09.2024 | 45,73 | 46,63 | 45,28 | 46,28 | 1,20% | 1.980,00 |
| 26.09.2024 | 45,58 | 46,30 | 44,30 | 45,73 | 1,11% | 900,00 |
| 25.09.2024 | 44,93 | 45,73 | 44,90 | 45,23 | 0,39% | - |
| 24.09.2024 | 45,13 | 45,78 | 44,68 | 45,05 | 0,00% | 6.500,00 |
| 23.09.2024 | 45,28 | 45,43 | 44,60 | 45,05 | 0,17% | 2.750,00 |
| 20.09.2024 | 45,43 | 45,63 | 44,60 | 44,98 | -1,21% | 750,00 |
| 19.09.2024 | 45,53 | 46,00 | 45,25 | 45,53 | 0,28% | - |
| 18.09.2024 | 44,93 | 46,00 | 44,93 | 45,40 | 1,06% | 1.410,00 |
| 17.09.2024 | 45,38 | 46,03 | 44,53 | 44,93 | -0,99% | 7.196,00 |
| 16.09.2024 | 45,65 | 45,73 | 45,05 | 45,38 | -0,55% | - |
| 13.09.2024 | 44,40 | 46,05 | 44,35 | 45,63 | 2,82% | 90,00 |
| 12.09.2024 | 45,05 | 45,38 | 44,35 | 44,38 | -1,11% | 4.730,00 |
| 11.09.2024 | 44,68 | 45,78 | 44,38 | 44,88 | -0,66% | - |
| 10.09.2024 | 45,40 | 45,55 | 44,20 | 45,18 | -0,33% | 1.221,00 |
| 09.09.2024 | 45,28 | 45,85 | 44,83 | 45,33 | 0,67% | 1.680,00 |
| 06.09.2024 | 45,63 | 46,70 | 45,03 | 45,03 | -0,72% | 6.750,00 |
| 05.09.2024 | 45,60 | 46,50 | 45,30 | 45,35 | 0,00% | 1.050,00 |
| 04.09.2024 | 45,40 | 46,05 | 45,05 | 45,35 | -0,27% | 7.400,00 |
| 03.09.2024 | 45,85 | 46,20 | 45,28 | 45,48 | 0,00% | - |
| 02.09.2024 | 45,75 | 46,10 | 45,40 | 45,48 | -1,03% | 6.240,00 |
| 30.08.2024 | 45,43 | 47,03 | 45,40 | 45,95 | 1,88% | - |
| 29.08.2024 | 45,73 | 45,93 | 45,10 | 45,10 | -1,37% | - |
| 28.08.2024 | 45,83 | 46,18 | 45,28 | 45,73 | -0,92% | - |
| 27.08.2024 | 46,70 | 46,70 | 45,35 | 46,15 | -1,07% | 7.240,00 |
| 26.08.2024 | 45,40 | 46,93 | 45,20 | 46,65 | 2,58% | - |
| 23.08.2024 | 45,48 | 45,95 | 45,05 | 45,48 | 0,28% | - |
| 22.08.2024 | 45,60 | 46,23 | 45,05 | 45,35 | -0,71% | 1.155,00 |
| 21.08.2024 | 45,80 | 46,85 | 45,20 | 45,68 | -0,33% | 336,00 |
| 20.08.2024 | 45,93 | 47,03 | 45,15 | 45,83 | -0,22% | - |
| 19.08.2024 | 46,48 | 46,80 | 45,25 | 45,93 | -1,18% | - |
| 16.08.2024 | 46,28 | 47,10 | 45,83 | 46,48 | 0,54% | - |
| 15.08.2024 | 45,80 | 46,75 | 45,60 | 46,23 | 1,04% | 980,00 |
| 14.08.2024 | 45,60 | 46,28 | 45,33 | 45,75 | 0,33% | - |
| 13.08.2024 | 45,68 | 45,93 | 45,10 | 45,60 | -0,22% | 7.550,00 |
| 12.08.2024 | 45,60 | 45,85 | 45,43 | 45,70 | 0,22% | 810,00 |
| 09.08.2024 | 45,50 | 45,90 | 45,23 | 45,60 | 0,16% | - |
| 08.08.2024 | 46,60 | 46,98 | 45,08 | 45,53 | -2,10% | 2.768,00 |
| 07.08.2024 | 45,58 | 46,95 | 45,40 | 46,50 | 2,54% | 658,00 |
| 06.08.2024 | 46,00 | 47,93 | 45,05 | 45,35 | -0,44% | 5.830,00 |