49,725€
1,90%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 48,80 | 49,75 | 48,50 | 49,70 | 1,84% | - |
| 18.04.2024 | 50,50 | 50,60 | 48,58 | 48,80 | -3,37% | 356,00 |
| 17.04.2024 | 51,05 | 51,15 | 50,10 | 50,50 | -1,27% | - |
| 16.04.2024 | 49,93 | 51,15 | 49,18 | 51,15 | 2,56% | 100,00 |
| 15.04.2024 | 52,20 | 52,50 | 49,25 | 49,88 | -4,36% | 50,00 |
| 12.04.2024 | 53,00 | 53,30 | 51,90 | 52,15 | -1,60% | - |
| 11.04.2024 | 52,10 | 53,25 | 51,90 | 53,00 | 1,73% | - |
| 10.04.2024 | 52,60 | 52,65 | 51,60 | 52,10 | -0,86% | 345,00 |
| 09.04.2024 | 52,50 | 53,20 | 52,25 | 52,55 | 0,10% | 292,00 |
| 08.04.2024 | 51,80 | 52,95 | 51,75 | 52,50 | 1,35% | 9,00 |
| 05.04.2024 | 50,90 | 52,05 | 50,75 | 51,80 | 1,77% | 440,00 |
| 04.04.2024 | 51,45 | 51,75 | 50,65 | 50,90 | -1,07% | 165,00 |
| 03.04.2024 | 50,50 | 51,75 | 50,15 | 51,45 | 1,88% | 400,00 |
| 02.04.2024 | 50,45 | 51,35 | 50,10 | 50,50 | 0,10% | 353,00 |
| 28.03.2024 | 51,25 | 51,30 | 50,30 | 50,45 | -1,56% | - |
| 27.03.2024 | 49,93 | 51,45 | 49,75 | 51,25 | 2,71% | 266,00 |
| 26.03.2024 | 49,25 | 50,20 | 49,18 | 49,90 | 1,32% | 35,00 |
| 25.03.2024 | 49,48 | 49,75 | 49,05 | 49,25 | -0,45% | - |
| 22.03.2024 | 49,13 | 49,80 | 49,05 | 49,48 | 0,71% | 3,00 |
| 21.03.2024 | 48,65 | 49,60 | 47,73 | 49,13 | 1,34% | 60,00 |
| 20.03.2024 | 49,10 | 49,10 | 47,98 | 48,48 | -1,27% | 285,00 |
| 19.03.2024 | 49,28 | 49,58 | 48,73 | 49,10 | -0,36% | - |
| 18.03.2024 | 50,10 | 50,10 | 48,95 | 49,28 | -1,50% | - |
| 15.03.2024 | 50,90 | 51,25 | 48,58 | 50,03 | -1,62% | 338,00 |
| 14.03.2024 | 52,05 | 52,30 | 50,70 | 50,85 | -2,31% | 300,00 |
| 13.03.2024 | 51,55 | 52,65 | 51,55 | 52,05 | 0,77% | 205,00 |
| 12.03.2024 | 51,30 | 51,95 | 50,60 | 51,65 | 0,68% | 230,00 |
| 11.03.2024 | 49,83 | 51,35 | 49,23 | 51,30 | 2,96% | 65,00 |
| 08.03.2024 | 49,18 | 50,60 | 48,98 | 49,83 | 1,32% | 325,00 |
| 07.03.2024 | 46,45 | 49,55 | 46,40 | 49,18 | 5,87% | 830,00 |
| 06.03.2024 | 46,30 | 46,85 | 45,73 | 46,45 | 0,27% | 650,00 |
| 05.03.2024 | 46,30 | 46,65 | 45,80 | 46,33 | 0,05% | - |
| 04.03.2024 | 47,18 | 48,28 | 45,98 | 46,30 | -1,75% | 55,00 |
| 01.03.2024 | 48,45 | 48,65 | 46,70 | 47,13 | -2,73% | - |
| 29.02.2024 | 48,70 | 49,23 | 47,90 | 48,45 | -0,46% | 138,00 |
| 28.02.2024 | 48,25 | 49,05 | 48,08 | 48,68 | 0,88% | - |
| 27.02.2024 | 48,00 | 48,50 | 47,15 | 48,25 | 0,42% | 62,00 |
| 26.02.2024 | 46,50 | 48,40 | 46,40 | 48,05 | 3,39% | 30,00 |
| 23.02.2024 | 46,40 | 47,20 | 46,10 | 46,48 | 0,16% | - |
| 22.02.2024 | 46,00 | 46,75 | 45,60 | 46,40 | 0,87% | 12,00 |
| 21.02.2024 | 46,45 | 46,53 | 45,73 | 46,00 | -0,97% | 945,00 |
| 20.02.2024 | 46,40 | 46,80 | 46,03 | 46,45 | 0,16% | - |
| 19.02.2024 | 47,05 | 47,13 | 45,98 | 46,38 | -1,43% | 69,00 |
| 16.02.2024 | 47,10 | 48,13 | 46,73 | 47,05 | -0,11% | 8,00 |
| 15.02.2024 | 47,50 | 47,88 | 46,43 | 47,10 | -0,84% | - |
| 14.02.2024 | 46,23 | 47,70 | 46,15 | 47,50 | 2,76% | 21,00 |
| 13.02.2024 | 46,08 | 46,65 | 45,63 | 46,23 | 0,38% | - |
| 12.02.2024 | 46,10 | 46,75 | 45,98 | 46,05 | -0,11% | 40,00 |
| 09.02.2024 | 47,13 | 47,15 | 46,10 | 46,10 | -2,18% | 19,00 |
| 08.02.2024 | 46,90 | 47,70 | 46,48 | 47,13 | 0,48% | 142,00 |
| 07.02.2024 | 46,80 | 47,50 | 46,30 | 46,90 | 0,21% | - |
| 06.02.2024 | 46,10 | 46,85 | 45,80 | 46,80 | 1,52% | - |
| 05.02.2024 | 46,25 | 46,68 | 45,83 | 46,10 | -0,22% | 25,00 |
| 02.02.2024 | 47,55 | 47,73 | 46,08 | 46,20 | -3,04% | 721,00 |
| 01.02.2024 | 47,63 | 48,23 | 47,15 | 47,65 | 0,05% | 125,00 |
| 31.01.2024 | 47,98 | 48,25 | 47,30 | 47,63 | -0,68% | 54,00 |
| 30.01.2024 | 47,90 | 48,35 | 47,68 | 47,95 | 0,10% | 21,00 |
| 29.01.2024 | 48,28 | 48,38 | 47,40 | 47,90 | -0,98% | 78,00 |
| 26.01.2024 | 48,13 | 48,90 | 47,83 | 48,38 | 0,52% | 340,00 |
| 25.01.2024 | 50,00 | 50,23 | 47,05 | 48,13 | -3,75% | 710,00 |
| 24.01.2024 | 50,60 | 51,30 | 49,75 | 50,00 | -1,19% | 70,00 |
| 23.01.2024 | 52,05 | 52,40 | 50,18 | 50,60 | -2,79% | - |
| 22.01.2024 | 52,25 | 52,85 | 51,70 | 52,05 | -0,29% | - |
| 19.01.2024 | 52,30 | 52,55 | 51,70 | 52,20 | -0,19% | 196,00 |
| 18.01.2024 | 52,95 | 53,10 | 51,85 | 52,30 | -1,23% | 1.606,00 |
| 17.01.2024 | 52,10 | 53,15 | 52,10 | 52,95 | 0,47% | 410,00 |
| 16.01.2024 | 53,35 | 53,45 | 51,55 | 52,70 | -1,40% | 1.995,00 |
| 15.01.2024 | 52,75 | 54,65 | 51,65 | 53,45 | 1,23% | 670,00 |
| 12.01.2024 | 50,85 | 53,60 | 50,85 | 52,80 | 3,73% | 990,00 |
| 11.01.2024 | 50,45 | 51,30 | 50,40 | 50,90 | 0,79% | - |
| 10.01.2024 | 51,15 | 51,90 | 50,40 | 50,50 | -1,46% | - |
| 09.01.2024 | 52,05 | 52,15 | 50,85 | 51,25 | -1,63% | - |
| 08.01.2024 | 51,00 | 52,25 | 50,70 | 52,10 | 2,06% | - |
| 05.01.2024 | 51,10 | 51,85 | 50,85 | 51,05 | -0,39% | 18,00 |
| 04.01.2024 | 50,95 | 51,95 | 50,50 | 51,25 | 0,49% | 300,00 |
| 03.01.2024 | 51,90 | 52,90 | 50,95 | 51,00 | -1,92% | 339,00 |
| 02.01.2024 | 51,95 | 52,40 | 51,05 | 52,00 | 0,29% | - |
| 29.12.2023 | 51,60 | 52,50 | 51,20 | 51,85 | 0,39% | - |
| 28.12.2023 | 52,20 | 52,65 | 51,25 | 51,65 | -1,24% | - |
| 27.12.2023 | 51,60 | 52,50 | 51,40 | 52,30 | 1,65% | 120,00 |
| 22.12.2023 | 49,55 | 52,70 | 49,43 | 51,45 | 3,73% | 200,00 |
| 21.12.2023 | 49,38 | 49,80 | 49,33 | 49,60 | 0,35% | 20,00 |
| 20.12.2023 | 49,58 | 50,30 | 49,13 | 49,43 | -0,30% | 22,00 |
| 19.12.2023 | 49,90 | 49,93 | 48,90 | 49,58 | -0,65% | - |
| 18.12.2023 | 49,93 | 51,30 | 49,23 | 49,90 | 0,00% | 441,00 |
| 15.12.2023 | 50,50 | 51,55 | 49,68 | 49,90 | -0,99% | 212,00 |
| 14.12.2023 | 51,40 | 52,30 | 49,53 | 50,40 | -1,95% | 525,00 |
| 13.12.2023 | 49,58 | 51,60 | 48,53 | 51,40 | 3,68% | 287,00 |
| 12.12.2023 | 50,65 | 51,00 | 49,45 | 49,58 | -2,03% | 90,00 |
| 11.12.2023 | 51,05 | 51,25 | 50,30 | 50,60 | -0,78% | - |
| 08.12.2023 | 50,85 | 51,45 | 50,55 | 51,00 | 0,49% | 142,00 |
| 07.12.2023 | 51,50 | 52,50 | 50,60 | 50,75 | -1,46% | 15,00 |
| 06.12.2023 | 52,05 | 52,20 | 50,80 | 51,50 | -1,06% | 100,00 |
| 05.12.2023 | 52,10 | 52,90 | 51,05 | 52,05 | 0,00% | 90,00 |
| 04.12.2023 | 52,10 | 52,45 | 51,50 | 52,05 | -0,10% | 40,00 |
| 01.12.2023 | 51,40 | 52,35 | 51,35 | 52,10 | 1,56% | - |
| 30.11.2023 | 51,60 | 51,80 | 51,05 | 51,30 | -0,39% | 95,00 |
| 29.11.2023 | 51,50 | 51,90 | 51,20 | 51,50 | 0,00% | - |
| 28.11.2023 | 51,40 | 51,70 | 50,45 | 51,50 | 0,19% | 630,00 |
| 27.11.2023 | 51,60 | 51,85 | 50,80 | 51,40 | -0,77% | 620,00 |