43,650€
-2,13%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 44,20 | 44,20 | 43,40 | 44,00 | -1,35% | 2.533,00 |
| 17.04.2024 | 44,40 | 44,60 | 44,10 | 44,60 | 0,45% | 693,00 |
| 16.04.2024 | 43,60 | 44,70 | 43,60 | 44,40 | 0,91% | 1.592,00 |
| 15.04.2024 | 46,00 | 46,00 | 42,60 | 44,00 | -3,93% | 2.492,00 |
| 12.04.2024 | 45,60 | 46,40 | 45,50 | 45,80 | -0,65% | 640,00 |
| 11.04.2024 | 45,30 | 46,20 | 45,30 | 46,10 | 2,22% | 874,00 |
| 10.04.2024 | 45,20 | 46,10 | 44,80 | 45,10 | -1,74% | 2.320,00 |
| 09.04.2024 | 45,30 | 46,30 | 45,30 | 45,90 | 0,88% | 5.211,00 |
| 08.04.2024 | 45,90 | 46,30 | 45,50 | 45,50 | -1,30% | 1.181,00 |
| 05.04.2024 | 45,00 | 46,10 | 44,90 | 46,10 | 0,66% | 3.705,00 |
| 04.04.2024 | 45,20 | 45,90 | 45,20 | 45,80 | 1,33% | 1.271,00 |
| 03.04.2024 | 45,00 | 45,60 | 45,00 | 45,20 | 0,00% | 3.028,00 |
| 02.04.2024 | 44,90 | 45,70 | 44,90 | 45,20 | -0,22% | 481,00 |
| 28.03.2024 | 45,80 | 45,80 | 45,00 | 45,30 | -0,44% | 847,00 |
| 27.03.2024 | 45,90 | 46,00 | 44,90 | 45,50 | 0,22% | 1.176,00 |
| 26.03.2024 | 45,50 | 45,80 | 45,30 | 45,40 | 0,22% | 4.991,00 |
| 25.03.2024 | 45,40 | 45,50 | 44,60 | 45,30 | 0,67% | 4.621,00 |
| 22.03.2024 | 44,20 | 45,20 | 44,20 | 45,00 | 1,35% | 917,00 |
| 21.03.2024 | 44,80 | 44,80 | 44,30 | 44,40 | -0,67% | 129,00 |
| 20.03.2024 | 44,70 | 44,80 | 44,30 | 44,70 | -0,67% | 554,00 |
| 19.03.2024 | 45,20 | 45,20 | 44,40 | 45,00 | -0,44% | 332,00 |
| 18.03.2024 | 44,50 | 45,20 | 44,50 | 45,20 | 1,80% | 580,00 |
| 15.03.2024 | 45,00 | 45,50 | 44,40 | 44,40 | -3,06% | 3.373,00 |
| 14.03.2024 | 46,00 | 46,00 | 45,30 | 45,80 | -0,43% | 1.366,00 |
| 13.03.2024 | 45,60 | 46,10 | 45,00 | 46,00 | 1,10% | 3.229,00 |
| 12.03.2024 | 44,90 | 45,70 | 43,90 | 45,50 | 2,71% | 3.674,00 |
| 11.03.2024 | 42,70 | 44,30 | 42,70 | 44,30 | 3,26% | 3.311,00 |
| 08.03.2024 | 41,90 | 43,00 | 41,80 | 42,90 | 2,14% | 8.622,00 |
| 07.03.2024 | 41,80 | 42,50 | 41,60 | 42,00 | 4,74% | 4.048,00 |
| 06.03.2024 | 40,50 | 40,90 | 39,70 | 40,10 | -1,72% | 2.223,00 |
| 05.03.2024 | 40,50 | 40,90 | 40,50 | 40,80 | -0,24% | 785,00 |
| 04.03.2024 | 40,90 | 41,00 | 40,90 | 40,90 | -0,97% | 919,00 |
| 01.03.2024 | 41,80 | 41,80 | 40,90 | 41,30 | 0,24% | 923,00 |
| 29.02.2024 | 41,70 | 41,70 | 41,20 | 41,20 | -0,96% | 5.095,00 |
| 28.02.2024 | 41,30 | 41,90 | 41,10 | 41,60 | 0,73% | 1.154,00 |
| 27.02.2024 | 41,30 | 41,60 | 41,20 | 41,30 | 0,00% | 545,00 |
| 26.02.2024 | 41,50 | 42,00 | 41,10 | 41,30 | 0,00% | 2.284,00 |
| 23.02.2024 | 41,60 | 41,60 | 41,30 | 41,30 | 0,00% | 523,00 |
| 22.02.2024 | 41,80 | 42,00 | 41,30 | 41,30 | -2,82% | 324,00 |
| 21.02.2024 | 42,00 | 42,50 | 41,50 | 42,50 | 0,95% | 1.884,00 |
| 20.02.2024 | 41,20 | 42,10 | 41,20 | 42,10 | 1,20% | 112,00 |
| 19.02.2024 | 41,50 | 42,20 | 41,40 | 41,60 | -0,24% | 604,00 |
| 16.02.2024 | 41,60 | 41,70 | 41,10 | 41,70 | 0,24% | 1.230,00 |
| 15.02.2024 | 42,30 | 42,30 | 40,50 | 41,60 | 0,97% | 1.534,00 |
| 14.02.2024 | 41,10 | 41,80 | 40,60 | 41,20 | 0,00% | 2.698,00 |
| 13.02.2024 | 41,50 | 41,60 | 41,10 | 41,20 | -0,72% | 1.275,00 |
| 12.02.2024 | 41,60 | 41,60 | 41,50 | 41,50 | -0,72% | 543,00 |
| 09.02.2024 | 42,00 | 42,00 | 41,50 | 41,80 | -0,48% | 588,00 |
| 08.02.2024 | 42,00 | 42,00 | 41,60 | 42,00 | 0,48% | 1.661,00 |
| 07.02.2024 | 42,00 | 42,00 | 41,10 | 41,80 | -0,48% | 3.361,00 |
| 06.02.2024 | 41,90 | 42,00 | 40,80 | 42,00 | -0,47% | 1.003,00 |
| 05.02.2024 | 41,90 | 42,30 | 41,70 | 42,20 | 0,96% | 1.335,00 |
| 02.02.2024 | 41,70 | 42,20 | 41,60 | 41,80 | -0,95% | 1.641,00 |
| 01.02.2024 | 41,70 | 42,20 | 41,50 | 42,20 | 0,48% | 826,00 |
| 31.01.2024 | 41,80 | 42,30 | 41,80 | 42,00 | -0,24% | 860,00 |
| 30.01.2024 | 42,80 | 43,10 | 41,90 | 42,10 | 0,00% | 3.132,00 |
| 29.01.2024 | 42,40 | 42,40 | 42,10 | 42,10 | -1,41% | 2.130,00 |
| 26.01.2024 | 43,20 | 43,20 | 42,50 | 42,70 | 1,67% | 338,00 |
| 25.01.2024 | 43,10 | 43,10 | 41,20 | 42,00 | -3,23% | 3.100,00 |
| 24.01.2024 | 43,70 | 43,70 | 43,20 | 43,40 | -1,36% | 640,00 |
| 23.01.2024 | 44,50 | 45,20 | 43,80 | 44,00 | -2,65% | 3.073,00 |
| 22.01.2024 | 45,40 | 45,40 | 44,10 | 45,20 | 0,44% | 292,00 |
| 19.01.2024 | 45,50 | 45,50 | 44,70 | 45,00 | -1,10% | 1.875,00 |
| 18.01.2024 | 44,90 | 45,50 | 44,90 | 45,50 | 1,11% | 295,00 |
| 17.01.2024 | 44,50 | 45,40 | 44,50 | 45,00 | 0,00% | 174,00 |
| 16.01.2024 | 44,50 | 45,90 | 44,50 | 45,00 | 0,22% | 4.129,00 |
| 15.01.2024 | 45,00 | 45,20 | 44,90 | 44,90 | 0,22% | 1.270,00 |
| 12.01.2024 | 45,10 | 45,80 | 44,50 | 44,80 | 0,00% | 5.667,00 |
| 11.01.2024 | 45,50 | 45,80 | 44,80 | 44,80 | -1,54% | 580,00 |
| 10.01.2024 | 46,20 | 46,20 | 45,10 | 45,50 | -1,09% | 1.103,00 |
| 09.01.2024 | 46,00 | 46,20 | 45,70 | 46,00 | 0,00% | 1.086,00 |
| 08.01.2024 | 44,80 | 46,60 | 44,80 | 46,00 | 3,84% | 4.466,00 |
| 05.01.2024 | 43,60 | 44,50 | 43,40 | 44,30 | -0,45% | 1.237,00 |
| 04.01.2024 | 44,30 | 44,50 | 43,60 | 44,50 | -0,67% | 759,00 |
| 03.01.2024 | 44,60 | 45,80 | 44,60 | 44,80 | 1,13% | 1.272,00 |
| 02.01.2024 | 44,10 | 44,70 | 44,10 | 44,30 | -0,89% | 1.201,00 |
| 29.12.2023 | 43,90 | 44,70 | 43,90 | 44,70 | 1,59% | 140,00 |
| 28.12.2023 | 44,30 | 44,30 | 43,10 | 44,00 | 0,00% | 3.698,00 |
| 27.12.2023 | 44,00 | 44,20 | 43,30 | 44,00 | -0,45% | 2.126,00 |
| 22.12.2023 | 43,40 | 44,60 | 43,30 | 44,20 | 2,79% | 6.262,00 |
| 21.12.2023 | 42,60 | 43,40 | 42,40 | 43,00 | 0,94% | 1.400,00 |
| 20.12.2023 | 42,60 | 42,60 | 42,30 | 42,60 | 0,24% | 1.585,00 |
| 19.12.2023 | 42,90 | 43,30 | 41,70 | 42,50 | -0,93% | 2.350,00 |
| 18.12.2023 | 44,40 | 44,40 | 40,90 | 42,90 | -2,72% | 4.116,00 |
| 15.12.2023 | 44,20 | 44,90 | 43,90 | 44,10 | 0,46% | 5.683,00 |
| 14.12.2023 | 44,10 | 45,20 | 43,80 | 43,90 | -0,45% | 2.957,00 |
| 13.12.2023 | 41,20 | 44,10 | 41,00 | 44,10 | 6,01% | 10.231,00 |
| 12.12.2023 | 41,50 | 42,10 | 41,20 | 41,60 | -0,48% | 1.620,00 |
| 11.12.2023 | 42,30 | 42,30 | 40,80 | 41,80 | -1,88% | 2.084,00 |
| 08.12.2023 | 41,60 | 42,60 | 41,20 | 42,60 | 2,65% | 1.272,00 |
| 07.12.2023 | 43,00 | 43,70 | 41,10 | 41,50 | -5,25% | 9.158,00 |
| 06.12.2023 | 44,20 | 44,30 | 43,30 | 43,80 | -2,01% | 951,00 |
| 05.12.2023 | 44,40 | 45,40 | 44,30 | 44,70 | 0,22% | 562,00 |
| 04.12.2023 | 45,20 | 45,20 | 44,00 | 44,60 | -1,33% | 2.448,00 |
| 01.12.2023 | 45,50 | 45,50 | 44,90 | 45,20 | 1,12% | 709,00 |
| 30.11.2023 | 44,70 | 45,20 | 44,00 | 44,70 | -1,76% | 972,00 |
| 29.11.2023 | 45,10 | 46,00 | 45,00 | 45,50 | -0,22% | 1.125,00 |
| 28.11.2023 | 44,40 | 45,80 | 44,10 | 45,60 | 1,56% | 4.104,00 |
| 27.11.2023 | 44,10 | 44,90 | 44,00 | 44,90 | 1,13% | 1.225,00 |
| 24.11.2023 | 44,90 | 44,90 | 44,30 | 44,40 | -2,63% | 793,00 |