43,900€
-3,52%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 45,10 | 45,70 | 43,00 | 43,50 | -4,40% | 1.878,00 |
| 12.04.2024 | 45,40 | 46,30 | 45,10 | 45,50 | -0,66% | 654,00 |
| 11.04.2024 | 45,70 | 46,70 | 45,70 | 45,80 | 0,88% | 312,00 |
| 10.04.2024 | 45,40 | 45,60 | 44,90 | 45,40 | -0,87% | 1.068,00 |
| 09.04.2024 | 45,80 | 46,40 | 45,80 | 45,80 | 0,44% | 157,00 |
| 08.04.2024 | 46,00 | 46,10 | 45,60 | 45,60 | -1,51% | 629,00 |
| 05.04.2024 | 45,10 | 46,60 | 45,10 | 46,30 | 2,66% | 2.018,00 |
| 04.04.2024 | 45,50 | 45,50 | 44,80 | 45,10 | -1,10% | 350,00 |
| 03.04.2024 | 44,80 | 45,60 | 44,80 | 45,60 | 0,22% | 205,00 |
| 02.04.2024 | 44,80 | 45,60 | 44,70 | 45,50 | -0,44% | 1.512,00 |
| 28.03.2024 | 45,60 | 45,70 | 44,70 | 45,70 | 1,56% | 544,00 |
| 27.03.2024 | 45,30 | 45,70 | 45,00 | 45,00 | -1,10% | 356,00 |
| 26.03.2024 | 45,70 | 45,70 | 45,50 | 45,50 | 1,56% | 35,00 |
| 25.03.2024 | 45,00 | 45,60 | 44,70 | 44,80 | -0,22% | 263,00 |
| 22.03.2024 | 44,00 | 45,50 | 44,00 | 44,90 | 0,22% | 360,00 |
| 21.03.2024 | 44,30 | 44,80 | 44,20 | 44,80 | 0,45% | 334,00 |
| 20.03.2024 | 44,70 | 44,80 | 44,60 | 44,60 | -1,76% | 119,00 |
| 19.03.2024 | 45,30 | 45,60 | 44,50 | 45,40 | 0,44% | 1.132,00 |
| 18.03.2024 | 45,20 | 45,90 | 44,80 | 45,20 | -1,53% | 1.031,00 |
| 15.03.2024 | 45,30 | 45,90 | 44,20 | 45,90 | 1,10% | 892,00 |
| 14.03.2024 | 45,70 | 45,90 | 44,70 | 45,40 | -0,44% | 1.456,00 |
| 13.03.2024 | 44,60 | 45,90 | 44,60 | 45,60 | 1,79% | 1.160,00 |
| 12.03.2024 | 45,00 | 45,40 | 44,40 | 44,80 | -1,32% | 1.340,00 |
| 11.03.2024 | 43,30 | 45,40 | 43,10 | 45,40 | 5,09% | 648,00 |
| 08.03.2024 | 42,90 | 43,20 | 42,00 | 43,20 | 0,70% | 2.224,00 |
| 07.03.2024 | 41,50 | 42,90 | 41,40 | 42,90 | 7,79% | 5.918,00 |
| 06.03.2024 | 40,20 | 40,20 | 39,70 | 39,80 | -2,93% | 683,00 |
| 05.03.2024 | 40,60 | 41,20 | 40,30 | 41,00 | 0,24% | 692,00 |
| 04.03.2024 | 40,50 | 40,90 | 40,50 | 40,90 | -0,49% | 168,00 |
| 01.03.2024 | 41,90 | 41,90 | 40,80 | 41,10 | -0,96% | 364,00 |
| 29.02.2024 | 41,70 | 41,90 | 41,50 | 41,50 | -0,72% | 598,00 |
| 28.02.2024 | 41,20 | 41,80 | 41,20 | 41,80 | 1,70% | 197,00 |
| 27.02.2024 | 41,40 | 41,40 | 41,10 | 41,10 | -1,20% | 241,00 |
| 26.02.2024 | 41,70 | 41,70 | 41,60 | 41,60 | 0,97% | 30,00 |
| 23.02.2024 | 42,00 | 42,00 | 41,20 | 41,20 | 0,73% | 63,00 |
| 22.02.2024 | 42,60 | 42,60 | 40,90 | 40,90 | -3,54% | 292,00 |
| 21.02.2024 | 41,70 | 42,40 | 41,70 | 42,40 | 0,47% | 69,00 |
| 20.02.2024 | 41,50 | 42,20 | 41,50 | 42,20 | 2,68% | 225,00 |
| 19.02.2024 | 41,00 | 41,20 | 41,00 | 41,10 | -0,48% | 301,00 |
| 16.02.2024 | 41,60 | 41,60 | 41,30 | 41,30 | -0,24% | 301,00 |
| 15.02.2024 | 41,70 | 41,70 | 40,80 | 41,40 | 0,98% | 1.114,00 |
| 14.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,73% | 50,00 |
| 13.02.2024 | 41,90 | 41,90 | 41,30 | 41,30 | -0,72% | 725,00 |
| 12.02.2024 | 42,30 | 42,30 | 41,50 | 41,60 | -0,48% | 421,00 |
| 09.02.2024 | 41,60 | 41,80 | 41,50 | 41,80 | 0,24% | 308,00 |
| 08.02.2024 | 42,00 | 42,30 | 41,50 | 41,70 | -0,48% | 891,00 |
| 07.02.2024 | 42,20 | 42,20 | 41,90 | 41,90 | 1,45% | 237,00 |
| 06.02.2024 | 42,40 | 42,40 | 41,10 | 41,30 | -2,36% | 500,00 |
| 05.02.2024 | 42,00 | 42,40 | 41,60 | 42,30 | 1,44% | 213,00 |
| 02.02.2024 | 42,00 | 42,30 | 41,70 | 41,70 | -1,88% | 377,00 |
| 01.02.2024 | 42,30 | 42,60 | 41,70 | 42,50 | 0,47% | 557,00 |
| 31.01.2024 | 41,70 | 42,30 | 41,70 | 42,30 | 0,71% | 203,00 |
| 30.01.2024 | 43,50 | 43,50 | 42,00 | 42,00 | -1,18% | 405,00 |
| 29.01.2024 | 42,20 | 42,50 | 42,20 | 42,50 | -0,93% | 298,00 |
| 26.01.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 1,18% | 25,00 |
| 25.01.2024 | 42,70 | 42,70 | 42,10 | 42,40 | -2,08% | 1.201,00 |
| 24.01.2024 | 43,90 | 44,40 | 42,90 | 43,30 | -1,37% | 1.564,00 |
| 23.01.2024 | 45,10 | 45,10 | 43,90 | 43,90 | -1,79% | 940,00 |
| 22.01.2024 | 44,60 | 45,00 | 44,40 | 44,70 | -0,22% | 741,00 |
| 19.01.2024 | 44,60 | 45,10 | 44,60 | 44,80 | -1,32% | 99,00 |
| 18.01.2024 | 44,90 | 45,80 | 44,80 | 45,40 | 0,00% | 511,00 |
| 17.01.2024 | 45,10 | 45,50 | 45,10 | 45,40 | 0,00% | 470,00 |
| 16.01.2024 | 46,60 | 46,60 | 44,70 | 45,40 | -2,58% | 2.387,00 |
| 15.01.2024 | 45,20 | 46,80 | 44,30 | 46,60 | 3,56% | 3.713,00 |
| 12.01.2024 | 45,20 | 45,30 | 45,00 | 45,00 | -0,22% | 750,00 |
| 11.01.2024 | 45,40 | 45,40 | 45,10 | 45,10 | -0,66% | 619,00 |
| 10.01.2024 | 45,40 | 45,40 | 45,20 | 45,40 | -1,73% | 184,00 |
| 09.01.2024 | 46,10 | 46,20 | 45,60 | 46,20 | 1,54% | 161,00 |
| 08.01.2024 | 44,40 | 46,00 | 43,80 | 45,50 | 3,17% | 1.569,00 |
| 05.01.2024 | 44,70 | 44,70 | 43,50 | 44,10 | -2,00% | 46,00 |
| 04.01.2024 | 44,80 | 45,00 | 43,60 | 45,00 | 0,22% | 469,00 |
| 03.01.2024 | 44,00 | 45,40 | 44,00 | 44,90 | 0,45% | 840,00 |
| 02.01.2024 | 44,60 | 44,80 | 44,30 | 44,70 | 0,00% | 550,00 |
| 29.12.2023 | 43,80 | 44,90 | 43,80 | 44,70 | 2,52% | 578,00 |
| 28.12.2023 | 44,30 | 44,30 | 43,20 | 43,60 | -0,91% | 813,00 |
| 27.12.2023 | 43,80 | 44,30 | 42,60 | 44,00 | -0,23% | 864,00 |
| 22.12.2023 | 44,00 | 44,70 | 43,80 | 44,10 | 2,32% | 1.426,00 |
| 21.12.2023 | 42,30 | 43,20 | 42,30 | 43,10 | 0,70% | 813,00 |
| 20.12.2023 | 42,90 | 42,90 | 42,20 | 42,80 | -0,47% | 1.730,00 |
| 19.12.2023 | 42,90 | 43,00 | 42,10 | 43,00 | -0,92% | 432,00 |
| 18.12.2023 | 44,50 | 44,50 | 41,50 | 43,40 | -1,81% | 997,00 |
| 15.12.2023 | 44,00 | 44,30 | 44,00 | 44,20 | -0,23% | 366,00 |
| 14.12.2023 | 44,20 | 44,80 | 43,80 | 44,30 | -0,67% | 849,00 |
| 13.12.2023 | 41,90 | 45,00 | 41,20 | 44,60 | 7,21% | 2.298,00 |
| 12.12.2023 | 41,50 | 41,80 | 41,10 | 41,60 | 0,48% | 1.193,00 |
| 11.12.2023 | 41,70 | 42,00 | 41,40 | 41,40 | -2,59% | 580,00 |
| 08.12.2023 | 41,40 | 42,50 | 41,30 | 42,50 | 0,71% | 204,00 |
| 07.12.2023 | 43,60 | 43,60 | 41,50 | 42,20 | -3,21% | 1.804,00 |
| 06.12.2023 | 44,30 | 44,30 | 43,20 | 43,60 | -2,46% | 471,00 |
| 05.12.2023 | 44,20 | 45,20 | 44,20 | 44,70 | -0,22% | 491,00 |
| 04.12.2023 | 44,50 | 44,80 | 44,50 | 44,80 | 0,00% | 230,00 |
| 01.12.2023 | 45,40 | 45,40 | 44,50 | 44,80 | 0,22% | 58,00 |
| 30.11.2023 | 45,20 | 45,20 | 44,70 | 44,70 | -1,76% | 130,00 |
| 29.11.2023 | 45,60 | 46,00 | 45,50 | 45,50 | 2,94% | 977,00 |
| 28.11.2023 | 44,00 | 44,20 | 44,00 | 44,20 | -0,67% | 165,00 |
| 27.11.2023 | 44,80 | 45,40 | 44,00 | 44,50 | 0,23% | 381,00 |
| 24.11.2023 | 44,80 | 45,10 | 44,30 | 44,40 | -1,11% | 441,00 |
| 23.11.2023 | 45,60 | 45,60 | 44,50 | 44,90 | 0,67% | 554,00 |
| 22.11.2023 | 44,80 | 44,80 | 43,30 | 44,60 | 0,68% | 1.160,00 |
| 21.11.2023 | 46,50 | 46,60 | 44,30 | 44,30 | -5,94% | 2.163,00 |