49,275€
-2,04%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 50,33 | 50,70 | 48,60 | 49,30 | -1,99% | 1.984,00 |
| 24.04.2024 | 50,50 | 51,00 | 50,10 | 50,30 | -0,79% | 1.233,00 |
| 23.04.2024 | 51,40 | 51,40 | 49,95 | 50,70 | -0,98% | 313,00 |
| 22.04.2024 | 49,90 | 51,20 | 49,70 | 51,20 | 2,91% | 2.066,00 |
| 19.04.2024 | 49,00 | 49,75 | 48,75 | 49,75 | 1,63% | 712,00 |
| 18.04.2024 | 49,95 | 50,00 | 48,55 | 48,95 | -2,10% | 1.586,00 |
| 17.04.2024 | 51,00 | 51,00 | 50,00 | 50,00 | -1,19% | 1.376,00 |
| 16.04.2024 | 50,00 | 51,20 | 50,00 | 50,60 | 0,60% | 2.014,00 |
| 15.04.2024 | 52,00 | 52,70 | 49,40 | 50,30 | -3,45% | 4.103,00 |
| 12.04.2024 | 52,60 | 53,20 | 52,00 | 52,10 | -1,70% | 1.612,00 |
| 11.04.2024 | 52,90 | 53,30 | 52,30 | 53,00 | 0,76% | 4.087,00 |
| 10.04.2024 | 52,40 | 52,60 | 51,50 | 52,60 | 0,00% | 1.490,00 |
| 09.04.2024 | 52,10 | 53,10 | 52,00 | 52,60 | 1,15% | 2.369,00 |
| 08.04.2024 | 51,90 | 52,90 | 51,90 | 52,00 | 0,78% | 4.714,00 |
| 05.04.2024 | 51,30 | 51,90 | 51,00 | 51,60 | 1,18% | 1.390,00 |
| 04.04.2024 | 51,60 | 51,60 | 50,60 | 51,00 | -0,20% | 1.471,00 |
| 03.04.2024 | 50,50 | 51,90 | 50,20 | 51,10 | 0,39% | 2.336,00 |
| 02.04.2024 | 51,10 | 51,50 | 50,00 | 50,90 | 1,19% | 1.981,00 |
| 28.03.2024 | 50,80 | 51,30 | 50,30 | 50,30 | -2,52% | 1.412,00 |
| 27.03.2024 | 49,55 | 51,60 | 49,55 | 51,60 | 2,38% | 1.674,00 |
| 26.03.2024 | 49,65 | 50,40 | 49,40 | 50,40 | 3,17% | 1.097,00 |
| 25.03.2024 | 48,80 | 49,85 | 48,70 | 48,85 | -1,41% | 1.395,00 |
| 22.03.2024 | 49,00 | 49,90 | 49,00 | 49,55 | -0,20% | 451,00 |
| 21.03.2024 | 49,00 | 49,65 | 47,95 | 49,65 | 2,16% | 2.260,00 |
| 20.03.2024 | 48,80 | 48,90 | 48,20 | 48,60 | -1,92% | 1.013,00 |
| 19.03.2024 | 49,70 | 49,70 | 48,85 | 49,55 | -0,30% | 2.160,00 |
| 18.03.2024 | 49,40 | 49,85 | 49,00 | 49,70 | -0,20% | 1.520,00 |
| 15.03.2024 | 50,90 | 51,00 | 48,80 | 49,80 | -1,78% | 5.948,00 |
| 14.03.2024 | 52,40 | 52,40 | 50,70 | 50,70 | -3,24% | 5.835,00 |
| 13.03.2024 | 51,90 | 52,50 | 51,40 | 52,40 | 1,35% | 3.908,00 |
| 12.03.2024 | 51,20 | 51,70 | 50,80 | 51,70 | 0,39% | 3.111,00 |
| 11.03.2024 | 49,40 | 51,50 | 49,40 | 51,50 | 3,52% | 2.782,00 |
| 08.03.2024 | 49,55 | 50,60 | 49,40 | 49,75 | 2,16% | 6.499,00 |
| 07.03.2024 | 47,70 | 49,60 | 47,35 | 48,70 | 5,53% | 4.336,00 |
| 06.03.2024 | 45,90 | 46,85 | 45,85 | 46,15 | -1,07% | 1.317,00 |
| 05.03.2024 | 46,40 | 46,75 | 45,85 | 46,65 | 0,32% | 1.811,00 |
| 04.03.2024 | 46,65 | 46,95 | 45,80 | 46,50 | -0,53% | 1.488,00 |
| 01.03.2024 | 48,15 | 48,55 | 46,60 | 46,75 | -3,51% | 2.596,00 |
| 29.02.2024 | 49,20 | 49,20 | 47,95 | 48,45 | -1,52% | 3.604,00 |
| 28.02.2024 | 47,95 | 49,20 | 47,95 | 49,20 | 2,61% | 1.554,00 |
| 27.02.2024 | 47,40 | 48,55 | 47,35 | 47,95 | 0,21% | 3.060,00 |
| 26.02.2024 | 46,85 | 48,20 | 46,80 | 47,85 | 3,24% | 2.104,00 |
| 23.02.2024 | 46,80 | 47,05 | 45,85 | 46,35 | 1,09% | 1.313,00 |
| 22.02.2024 | 46,60 | 47,00 | 45,55 | 45,85 | 0,66% | 1.860,00 |
| 21.02.2024 | 45,60 | 45,80 | 45,55 | 45,55 | -1,94% | 30,00 |
| 20.02.2024 | 46,25 | 46,50 | 46,25 | 46,45 | 0,65% | 501,00 |
| 19.02.2024 | 47,00 | 47,00 | 46,10 | 46,15 | -3,05% | 2.038,00 |
| 16.02.2024 | 46,65 | 48,20 | 46,65 | 47,60 | 2,15% | 474,00 |
| 15.02.2024 | 47,55 | 47,90 | 46,40 | 46,60 | -1,06% | 2.911,00 |
| 14.02.2024 | 46,35 | 47,70 | 46,35 | 47,10 | 2,73% | 1.595,00 |
| 13.02.2024 | 46,35 | 46,35 | 45,70 | 45,85 | -0,54% | 1.776,00 |
| 12.02.2024 | 46,65 | 46,80 | 45,85 | 46,10 | -0,65% | 586,00 |
| 09.02.2024 | 47,30 | 47,30 | 46,40 | 46,40 | -0,54% | 836,00 |
| 08.02.2024 | 46,50 | 47,20 | 46,35 | 46,65 | 0,43% | 472,00 |
| 07.02.2024 | 46,30 | 47,25 | 46,30 | 46,45 | 0,32% | 1.098,00 |
| 06.02.2024 | 45,50 | 47,25 | 45,50 | 46,30 | 0,43% | 4.533,00 |
| 05.02.2024 | 45,70 | 46,50 | 45,70 | 46,10 | -0,11% | 1.465,00 |
| 02.02.2024 | 47,15 | 47,40 | 46,15 | 46,15 | -3,55% | 2.933,00 |
| 01.02.2024 | 47,20 | 48,40 | 47,15 | 47,85 | -0,83% | 1.848,00 |
| 31.01.2024 | 47,85 | 48,25 | 47,30 | 48,25 | 0,94% | 2.318,00 |
| 30.01.2024 | 48,35 | 48,45 | 47,45 | 47,80 | 0,10% | 2.233,00 |
| 29.01.2024 | 48,50 | 48,55 | 47,35 | 47,75 | -1,14% | 3.365,00 |
| 26.01.2024 | 47,55 | 49,00 | 47,55 | 48,30 | 0,21% | 1.379,00 |
| 25.01.2024 | 50,00 | 50,00 | 47,45 | 48,20 | -3,60% | 5.429,00 |
| 24.01.2024 | 51,00 | 51,20 | 50,00 | 50,00 | -0,20% | 1.383,00 |
| 23.01.2024 | 52,00 | 52,00 | 50,10 | 50,10 | -2,91% | 2.140,00 |
| 22.01.2024 | 51,80 | 52,70 | 51,60 | 51,60 | -0,39% | 1.066,00 |
| 19.01.2024 | 52,30 | 52,30 | 51,60 | 51,80 | -1,71% | 760,00 |
| 18.01.2024 | 52,70 | 53,00 | 51,80 | 52,70 | 0,19% | 736,00 |
| 17.01.2024 | 52,10 | 53,00 | 52,10 | 52,60 | 0,57% | 638,00 |
| 16.01.2024 | 52,40 | 53,50 | 51,70 | 52,30 | -2,06% | 10.026,00 |
| 15.01.2024 | 53,00 | 54,50 | 51,90 | 53,40 | 1,71% | 7.959,00 |
| 12.01.2024 | 50,80 | 53,40 | 50,80 | 52,50 | 3,14% | 8.256,00 |
| 11.01.2024 | 50,60 | 51,10 | 50,40 | 50,90 | 1,60% | 729,00 |
| 10.01.2024 | 50,80 | 51,70 | 50,10 | 50,10 | -2,15% | 659,00 |
| 09.01.2024 | 52,00 | 52,00 | 50,90 | 51,20 | -1,35% | 321,00 |
| 08.01.2024 | 50,70 | 52,00 | 50,70 | 51,90 | 1,57% | 831,00 |
| 05.01.2024 | 51,40 | 52,00 | 50,80 | 51,10 | 0,00% | 1.154,00 |
| 04.01.2024 | 50,80 | 51,80 | 50,60 | 51,10 | 0,59% | 1.841,00 |
| 03.01.2024 | 51,50 | 52,90 | 50,80 | 50,80 | -3,05% | 2.177,00 |
| 02.01.2024 | 51,70 | 52,40 | 51,20 | 52,40 | 1,16% | 5.183,00 |
| 29.12.2023 | 51,00 | 52,10 | 51,00 | 51,80 | 0,58% | 763,00 |
| 28.12.2023 | 52,60 | 52,60 | 50,90 | 51,50 | -1,90% | 2.235,00 |
| 27.12.2023 | 52,00 | 52,50 | 51,40 | 52,50 | 2,34% | 1.325,00 |
| 22.12.2023 | 49,70 | 52,60 | 49,70 | 51,30 | 3,74% | 5.699,00 |
| 21.12.2023 | 49,20 | 49,70 | 49,20 | 49,45 | -0,50% | 1.696,00 |
| 20.12.2023 | 50,00 | 50,00 | 49,15 | 49,70 | -0,60% | 2.438,00 |
| 19.12.2023 | 49,65 | 50,00 | 48,90 | 50,00 | 0,81% | 2.654,00 |
| 18.12.2023 | 50,10 | 51,20 | 49,50 | 49,60 | 0,10% | 3.017,00 |
| 15.12.2023 | 50,20 | 51,20 | 49,55 | 49,55 | -0,80% | 2.455,00 |
| 14.12.2023 | 51,80 | 51,90 | 49,55 | 49,95 | -2,82% | 2.999,00 |
| 13.12.2023 | 49,00 | 51,40 | 48,50 | 51,40 | 3,52% | 8.146,00 |
| 12.12.2023 | 50,70 | 50,70 | 49,10 | 49,65 | -1,29% | 2.671,00 |
| 11.12.2023 | 50,80 | 51,00 | 50,30 | 50,30 | -2,14% | 1.068,00 |
| 08.12.2023 | 51,00 | 51,40 | 50,40 | 51,40 | 1,58% | 1.089,00 |
| 07.12.2023 | 51,30 | 51,50 | 50,60 | 50,60 | -1,56% | 651,00 |
| 06.12.2023 | 52,10 | 52,10 | 50,80 | 51,40 | -0,77% | 1.819,00 |
| 05.12.2023 | 51,70 | 52,90 | 51,50 | 51,80 | 0,19% | 1.296,00 |
| 04.12.2023 | 52,10 | 52,30 | 51,60 | 51,70 | -0,77% | 2.477,00 |
| 01.12.2023 | 52,00 | 52,20 | 51,60 | 52,10 | 1,36% | 1.008,00 |