49,550€
1,02%
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 | 49,03 | 49,78 | 48,88 | 49,58 | 1,07% | - |
| 18.04.2024 | 50,30 | 50,30 | 48,65 | 49,05 | -2,68% | 12.978,00 |
| 17.04.2024 | 50,60 | 50,80 | 50,00 | 50,40 | -0,40% | 4.767,00 |
| 16.04.2024 | 48,90 | 51,10 | 48,90 | 50,60 | 1,00% | 7.178,00 |
| 15.04.2024 | 52,20 | 52,20 | 50,10 | 50,10 | -4,21% | 5.156,00 |
| 12.04.2024 | 52,40 | 53,40 | 52,30 | 52,30 | -0,95% | 4.989,00 |
| 11.04.2024 | 51,60 | 53,40 | 51,60 | 52,80 | 1,15% | 8.901,00 |
| 10.04.2024 | 51,70 | 52,40 | 51,50 | 52,20 | -0,76% | 16.421,00 |
| 09.04.2024 | 52,30 | 53,10 | 52,30 | 52,60 | 0,00% | 19.097,00 |
| 08.04.2024 | 52,00 | 53,10 | 52,00 | 52,60 | 1,15% | 16.154,00 |
| 05.04.2024 | 51,10 | 52,00 | 50,90 | 52,00 | 0,97% | 10.888,00 |
| 04.04.2024 | 51,10 | 51,60 | 50,70 | 51,50 | 0,39% | 8.030,00 |
| 03.04.2024 | 50,50 | 51,30 | 50,10 | 51,30 | 1,58% | 12.593,00 |
| 02.04.2024 | 51,10 | 51,20 | 50,00 | 50,50 | -0,79% | 8.555,00 |
| 28.03.2024 | 50,80 | 51,20 | 50,60 | 50,90 | -0,39% | 10.731,00 |
| 27.03.2024 | 50,60 | 51,30 | 49,95 | 51,10 | 2,61% | 14.041,00 |
| 26.03.2024 | 49,60 | 50,10 | 49,20 | 49,80 | 1,22% | 3.779,00 |
| 25.03.2024 | 49,00 | 49,75 | 49,00 | 49,20 | -0,40% | 7.049,00 |
| 22.03.2024 | 49,00 | 49,60 | 49,00 | 49,40 | 0,82% | 4.677,00 |
| 21.03.2024 | 49,25 | 49,90 | 47,80 | 49,00 | 1,77% | 9.305,00 |
| 20.03.2024 | 48,80 | 49,10 | 48,00 | 48,15 | -1,83% | 10.785,00 |
| 19.03.2024 | 49,90 | 49,90 | 48,75 | 49,05 | -0,41% | 7.168,00 |
| 18.03.2024 | 49,65 | 49,75 | 48,95 | 49,25 | 0,00% | 5.463,00 |
| 15.03.2024 | 51,30 | 51,30 | 48,55 | 49,25 | -3,24% | 56.533,00 |
| 14.03.2024 | 51,90 | 51,90 | 50,50 | 50,90 | -2,12% | 10.982,00 |
| 13.03.2024 | 51,90 | 52,40 | 51,50 | 52,00 | 0,78% | 8.282,00 |
| 12.03.2024 | 51,10 | 51,90 | 50,50 | 51,60 | 1,18% | 9.891,00 |
| 11.03.2024 | 50,40 | 51,20 | 49,30 | 51,00 | 2,20% | 14.926,00 |
| 08.03.2024 | 48,65 | 50,60 | 48,65 | 49,90 | 1,42% | 16.206,00 |
| 07.03.2024 | 47,55 | 49,55 | 47,55 | 49,20 | 5,47% | 16.464,00 |
| 06.03.2024 | 46,30 | 46,85 | 45,65 | 46,65 | 0,76% | 9.170,00 |
| 05.03.2024 | 46,05 | 46,30 | 45,75 | 46,30 | 0,00% | 6.256,00 |
| 04.03.2024 | 47,05 | 47,05 | 46,00 | 46,30 | -1,70% | 7.220,00 |
| 01.03.2024 | 48,15 | 48,15 | 46,55 | 47,10 | -2,18% | 10.252,00 |
| 29.02.2024 | 48,65 | 49,10 | 48,10 | 48,15 | -1,03% | 11.460,00 |
| 28.02.2024 | 48,45 | 48,65 | 48,00 | 48,65 | 1,14% | 7.339,00 |
| 27.02.2024 | 47,65 | 48,25 | 47,15 | 48,10 | 0,21% | 8.157,00 |
| 26.02.2024 | 46,80 | 48,45 | 46,20 | 48,00 | 2,45% | 16.210,00 |
| 23.02.2024 | 46,45 | 47,05 | 46,10 | 46,85 | 1,08% | 6.410,00 |
| 22.02.2024 | 46,60 | 46,70 | 45,50 | 46,35 | 0,87% | 5.143,00 |
| 21.02.2024 | 45,80 | 46,15 | 45,70 | 45,95 | -0,97% | 6.769,00 |
| 20.02.2024 | 46,45 | 46,60 | 46,00 | 46,40 | -0,54% | 4.631,00 |
| 19.02.2024 | 46,65 | 46,90 | 46,10 | 46,65 | -1,06% | 4.834,00 |
| 16.02.2024 | 46,40 | 48,40 | 46,40 | 47,15 | 0,32% | 6.060,00 |
| 15.02.2024 | 47,70 | 47,85 | 46,40 | 47,00 | -0,63% | 15.486,00 |
| 14.02.2024 | 46,60 | 47,75 | 46,00 | 47,30 | 2,16% | 10.995,00 |
| 13.02.2024 | 45,85 | 46,30 | 45,50 | 46,30 | 0,43% | 15.663,00 |
| 12.02.2024 | 46,40 | 46,65 | 45,75 | 46,10 | 0,00% | 11.893,00 |
| 09.02.2024 | 46,80 | 47,05 | 46,10 | 46,10 | -2,12% | 3.059,00 |
| 08.02.2024 | 46,90 | 47,65 | 46,75 | 47,10 | 0,64% | 4.759,00 |
| 07.02.2024 | 46,45 | 47,30 | 46,40 | 46,80 | 0,00% | 8.537,00 |
| 06.02.2024 | 45,80 | 46,80 | 45,80 | 46,80 | 1,41% | 5.938,00 |
| 05.02.2024 | 46,05 | 46,50 | 45,75 | 46,15 | -0,11% | 9.875,00 |
| 02.02.2024 | 47,15 | 47,25 | 46,00 | 46,20 | -2,22% | 11.138,00 |
| 01.02.2024 | 48,45 | 48,45 | 47,20 | 47,25 | -1,15% | 17.038,00 |
| 31.01.2024 | 47,85 | 47,95 | 47,30 | 47,80 | -0,42% | 6.501,00 |
| 30.01.2024 | 48,15 | 48,40 | 47,90 | 48,00 | 0,42% | 5.555,00 |
| 29.01.2024 | 48,20 | 48,20 | 47,45 | 47,80 | -1,44% | 8.692,00 |
| 26.01.2024 | 47,70 | 48,85 | 47,70 | 48,50 | 0,94% | 28.946,00 |
| 25.01.2024 | 50,50 | 50,50 | 46,95 | 48,05 | -3,80% | 34.597,00 |
| 24.01.2024 | 51,00 | 51,20 | 49,70 | 49,95 | -1,48% | 6.503,00 |
| 23.01.2024 | 52,40 | 52,40 | 50,60 | 50,70 | -2,69% | 13.923,00 |
| 22.01.2024 | 53,00 | 53,00 | 51,70 | 52,10 | 0,19% | 15.424,00 |
| 19.01.2024 | 52,10 | 52,20 | 51,70 | 52,00 | -0,38% | 6.070,00 |
| 18.01.2024 | 52,50 | 52,80 | 51,80 | 52,20 | -1,32% | 11.022,00 |
| 17.01.2024 | 52,60 | 52,90 | 52,50 | 52,90 | 0,19% | 13.042,00 |
| 16.01.2024 | 52,30 | 53,50 | 51,80 | 52,80 | 0,96% | 28.862,00 |
| 15.01.2024 | 52,20 | 53,00 | 51,70 | 52,30 | -0,38% | 23.612,00 |
| 12.01.2024 | 52,20 | 53,80 | 51,90 | 52,50 | 3,35% | 34.289,00 |
| 11.01.2024 | 50,70 | 51,20 | 50,30 | 50,80 | 0,59% | 16.672,00 |
| 10.01.2024 | 51,70 | 51,70 | 50,30 | 50,50 | -1,56% | 5.687,00 |
| 09.01.2024 | 51,40 | 51,90 | 50,80 | 51,30 | -0,39% | 15.220,00 |
| 08.01.2024 | 51,40 | 51,80 | 50,70 | 51,50 | 0,78% | 5.615,00 |
| 05.01.2024 | 51,50 | 51,70 | 50,70 | 51,10 | -0,78% | 6.621,00 |
| 04.01.2024 | 51,10 | 51,70 | 50,40 | 51,50 | 0,39% | 10.878,00 |
| 03.01.2024 | 52,10 | 52,90 | 51,30 | 51,30 | -1,35% | 7.666,00 |
| 02.01.2024 | 50,90 | 52,30 | 50,80 | 52,00 | 0,39% | 12.204,00 |
| 29.12.2023 | 52,60 | 52,60 | 51,40 | 51,80 | 0,00% | 3.049,00 |
| 28.12.2023 | 52,50 | 52,70 | 51,30 | 51,80 | -1,15% | 10.201,00 |
| 27.12.2023 | 51,50 | 52,50 | 51,50 | 52,40 | 1,75% | 8.791,00 |
| 22.12.2023 | 51,00 | 52,90 | 51,00 | 51,50 | 4,04% | 10.625,00 |
| 21.12.2023 | 49,45 | 49,70 | 49,25 | 49,50 | -0,60% | 4.587,00 |
| 20.12.2023 | 49,75 | 50,10 | 49,20 | 49,80 | 0,61% | 10.555,00 |
| 19.12.2023 | 49,70 | 49,70 | 49,00 | 49,50 | -0,80% | 11.752,00 |
| 18.12.2023 | 49,50 | 51,50 | 49,25 | 49,90 | -0,10% | 17.324,00 |
| 15.12.2023 | 50,20 | 51,30 | 49,70 | 49,95 | -0,89% | 34.996,00 |
| 14.12.2023 | 51,90 | 52,30 | 49,45 | 50,40 | 0,00% | 32.410,00 |
| 13.12.2023 | 49,00 | 51,50 | 48,30 | 50,40 | 1,61% | 45.994,00 |
| 12.12.2023 | 50,30 | 51,10 | 49,30 | 49,60 | -1,98% | 7.718,00 |
| 11.12.2023 | 50,20 | 51,30 | 50,20 | 50,60 | -0,78% | 6.314,00 |
| 08.12.2023 | 50,40 | 51,40 | 50,40 | 51,00 | 0,59% | 3.717,00 |
| 07.12.2023 | 52,00 | 52,20 | 50,50 | 50,70 | -1,55% | 4.108,00 |
| 06.12.2023 | 52,10 | 52,20 | 50,80 | 51,50 | -1,15% | 4.146,00 |
| 05.12.2023 | 52,20 | 53,00 | 51,30 | 52,10 | 0,19% | 6.835,00 |
| 04.12.2023 | 51,70 | 52,50 | 51,50 | 52,00 | 0,00% | 9.197,00 |
| 01.12.2023 | 52,40 | 52,40 | 51,70 | 52,00 | 0,58% | 7.302,00 |
| 30.11.2023 | 50,90 | 51,70 | 50,90 | 51,70 | 0,39% | 13.488,00 |
| 29.11.2023 | 51,40 | 51,90 | 51,20 | 51,50 | 0,00% | 7.436,00 |
| 28.11.2023 | 50,50 | 51,70 | 50,30 | 51,50 | 0,98% | 8.915,00 |
| 27.11.2023 | 51,50 | 51,60 | 50,80 | 51,00 | -1,54% | 6.179,00 |