Börse:
40,600€
0,87%
Echtzeit-Aktienkurs DRAEGERWERK ST.A.O.N.
Bid:
40,550€
Ask:
40,650€
Aktienkurse zur DRAEGERWERK ST.A.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2019 | 40,30 | 40,78 | 40,05 | 40,60 | 0,87% | - |
| 04.12.2019 | 39,10 | 40,55 | 39,10 | 40,25 | 3,21% | 4.228,00 |
| 03.12.2019 | 39,25 | 39,35 | 38,50 | 39,00 | -1,39% | 3.093,00 |
| 02.12.2019 | 39,20 | 40,40 | 39,20 | 39,55 | -0,88% | 4.166,00 |
| 29.11.2019 | 39,00 | 40,20 | 39,00 | 39,90 | -0,99% | 732,00 |
| 28.11.2019 | 41,00 | 41,05 | 40,00 | 40,30 | -3,13% | 1.094,00 |
| 27.11.2019 | 42,35 | 42,35 | 41,20 | 41,60 | -1,77% | 4.960,00 |
| 26.11.2019 | 41,60 | 42,35 | 41,10 | 42,35 | 1,68% | 6.003,00 |
| 25.11.2019 | 41,10 | 41,65 | 40,60 | 41,65 | 1,83% | 8.745,00 |
| 22.11.2019 | 39,65 | 41,05 | 39,65 | 40,90 | 1,74% | 10.422,00 |
| 21.11.2019 | 39,10 | 40,30 | 38,90 | 40,20 | 3,88% | 4.175,00 |
| 20.11.2019 | 38,65 | 38,90 | 38,25 | 38,70 | -0,26% | 1.945,00 |
| 19.11.2019 | 39,30 | 39,30 | 38,20 | 38,80 | -3,36% | 4.414,00 |
| 18.11.2019 | 39,65 | 40,80 | 39,65 | 40,15 | 0,63% | 3.807,00 |
| 15.11.2019 | 39,10 | 40,00 | 39,10 | 39,90 | 2,44% | 1.769,00 |
| 14.11.2019 | 38,85 | 39,50 | 38,85 | 38,95 | 0,13% | 1.148,00 |
| 13.11.2019 | 39,50 | 39,50 | 38,50 | 38,90 | -1,52% | 4.414,00 |
| 12.11.2019 | 39,90 | 40,35 | 39,50 | 39,50 | -1,00% | 3.986,00 |
| 11.11.2019 | 40,00 | 40,15 | 39,45 | 39,90 | 0,38% | 4.533,00 |
| 08.11.2019 | 40,10 | 40,10 | 39,75 | 39,75 | 0,00% | 2.642,00 |
| 07.11.2019 | 39,55 | 40,10 | 39,50 | 39,75 | -0,13% | 9.852,00 |
| 06.11.2019 | 40,05 | 40,05 | 39,10 | 39,80 | 0,25% | 2.358,00 |
| 05.11.2019 | 39,45 | 40,00 | 39,10 | 39,70 | 0,89% | 4.573,00 |
| 04.11.2019 | 38,60 | 39,45 | 38,50 | 39,35 | 3,15% | 10.051,00 |
| 01.11.2019 | 37,70 | 38,20 | 37,60 | 38,15 | 1,46% | 5.811,00 |
| 31.10.2019 | 37,50 | 38,00 | 37,30 | 37,60 | 0,40% | 8.164,00 |
| 30.10.2019 | 37,20 | 37,45 | 37,00 | 37,45 | 0,00% | 3.806,00 |
| 29.10.2019 | 37,85 | 37,85 | 37,00 | 37,45 | 0,00% | 5.953,00 |
| 28.10.2019 | 36,70 | 37,70 | 36,50 | 37,45 | 1,90% | 4.191,00 |
| 25.10.2019 | 37,10 | 37,15 | 36,75 | 36,75 | -0,54% | 1.839,00 |
| 24.10.2019 | 38,10 | 38,30 | 36,95 | 36,95 | -3,27% | 4.658,00 |
| 23.10.2019 | 38,30 | 38,40 | 37,95 | 38,20 | -0,39% | 2.743,00 |
| 22.10.2019 | 38,30 | 38,90 | 38,10 | 38,35 | -0,90% | 3.395,00 |
| 21.10.2019 | 37,00 | 38,85 | 37,00 | 38,70 | 3,34% | 5.200,00 |
| 18.10.2019 | 37,00 | 38,10 | 36,55 | 37,45 | 2,04% | 12.916,00 |
| 17.10.2019 | 36,80 | 37,45 | 36,50 | 36,70 | -0,41% | 29.838,00 |
| 16.10.2019 | 37,25 | 37,25 | 36,45 | 36,85 | -0,81% | 12.293,00 |
| 15.10.2019 | 35,15 | 37,55 | 33,50 | 37,15 | 7,06% | 28.169,00 |
| 14.10.2019 | 33,40 | 34,70 | 33,40 | 34,70 | 3,58% | 9.146,00 |
| 11.10.2019 | 33,10 | 33,50 | 33,05 | 33,50 | 0,60% | 4.315,00 |
| 10.10.2019 | 33,00 | 33,30 | 32,55 | 33,30 | 0,91% | 4.251,00 |
| 09.10.2019 | 32,90 | 33,25 | 32,70 | 33,00 | 0,30% | 2.354,00 |
| 08.10.2019 | 33,90 | 33,90 | 32,60 | 32,90 | -1,50% | 3.113,00 |
| 07.10.2019 | 33,85 | 33,85 | 33,20 | 33,40 | 0,15% | 7.274,00 |
| 04.10.2019 | 32,90 | 33,95 | 32,00 | 33,35 | 2,62% | 26.212,00 |
| 02.10.2019 | 32,60 | 33,10 | 32,30 | 32,50 | 1,88% | 6.428,00 |
| 01.10.2019 | 32,35 | 32,80 | 31,50 | 31,90 | -1,39% | 3.844,00 |
| 30.09.2019 | 32,05 | 32,40 | 31,85 | 32,35 | 0,78% | 4.597,00 |
| 27.09.2019 | 32,55 | 32,85 | 32,10 | 32,10 | -2,58% | 1.745,00 |
| 26.09.2019 | 33,70 | 33,70 | 32,95 | 32,95 | -1,20% | 2.323,00 |
| 25.09.2019 | 33,95 | 34,15 | 33,30 | 33,35 | -2,06% | 4.532,00 |
| 24.09.2019 | 34,05 | 34,60 | 33,90 | 34,05 | -0,29% | 8.267,00 |
| 23.09.2019 | 34,65 | 34,65 | 33,45 | 34,15 | -0,44% | 9.976,00 |
| 20.09.2019 | 33,70 | 34,30 | 33,40 | 34,30 | 2,69% | 50.255,00 |
| 19.09.2019 | 32,60 | 33,80 | 32,60 | 33,40 | 1,21% | 14.839,00 |
| 18.09.2019 | 32,85 | 33,00 | 32,70 | 33,00 | 0,76% | 2.701,00 |
| 17.09.2019 | 33,05 | 33,20 | 32,35 | 32,75 | -0,91% | 6.193,00 |
| 16.09.2019 | 33,10 | 33,45 | 32,90 | 33,05 | -0,30% | 10.096,00 |
| 13.09.2019 | 33,00 | 33,65 | 32,80 | 33,15 | 0,45% | 19.244,00 |
| 12.09.2019 | 33,10 | 33,10 | 32,70 | 33,00 | 0,61% | 7.274,00 |
| 11.09.2019 | 33,00 | 33,25 | 32,70 | 32,80 | -0,30% | 8.961,00 |
| 10.09.2019 | 32,90 | 33,20 | 32,50 | 32,90 | 0,46% | 11.184,00 |
| 09.09.2019 | 33,00 | 33,20 | 32,45 | 32,75 | 0,31% | 9.149,00 |
| 06.09.2019 | 33,40 | 33,50 | 32,50 | 32,65 | -0,46% | 6.166,00 |
| 05.09.2019 | 32,90 | 33,05 | 32,45 | 32,80 | 1,86% | 6.514,00 |
| 04.09.2019 | 32,05 | 32,70 | 32,05 | 32,20 | -0,77% | 2.071,00 |
| 03.09.2019 | 33,10 | 33,10 | 32,30 | 32,45 | -1,67% | 1.038,00 |
| 02.09.2019 | 33,20 | 33,45 | 32,70 | 33,00 | 0,30% | 4.213,00 |
| 30.08.2019 | 32,40 | 33,25 | 32,40 | 32,90 | 1,23% | 6.608,00 |
| 29.08.2019 | 32,50 | 32,80 | 32,30 | 32,50 | 0,00% | 3.347,00 |
| 28.08.2019 | 33,00 | 33,00 | 32,40 | 32,50 | 0,31% | 4.473,00 |
| 27.08.2019 | 32,80 | 33,05 | 32,25 | 32,40 | -2,41% | 15.546,00 |
| 26.08.2019 | 34,50 | 34,50 | 33,15 | 33,20 | -5,41% | 2.818,00 |
| 23.08.2019 | 35,00 | 35,80 | 34,90 | 35,10 | 0,29% | 2.614,00 |
| 22.08.2019 | 34,45 | 35,65 | 34,25 | 35,00 | 0,43% | 3.319,00 |
| 21.08.2019 | 34,30 | 35,60 | 34,25 | 34,85 | -0,14% | 2.954,00 |
| 20.08.2019 | 35,05 | 36,50 | 34,45 | 34,90 | 0,29% | 9.281,00 |
| 19.08.2019 | 34,20 | 35,35 | 34,20 | 34,80 | 4,50% | 495,00 |
| 16.08.2019 | 32,50 | 33,60 | 32,50 | 33,30 | 2,15% | 10.605,00 |
| 15.08.2019 | 34,40 | 34,40 | 32,45 | 32,60 | -2,69% | 3.258,00 |
| 14.08.2019 | 35,50 | 35,50 | 33,50 | 33,50 | -3,87% | 3.069,00 |
| 13.08.2019 | 35,40 | 35,90 | 34,30 | 34,85 | -2,52% | 3.930,00 |
| 12.08.2019 | 36,15 | 36,70 | 35,35 | 35,75 | -1,52% | 3.134,00 |
| 09.08.2019 | 36,65 | 36,65 | 35,90 | 36,30 | 0,83% | 201,00 |
| 08.08.2019 | 37,15 | 37,15 | 35,85 | 36,00 | -1,77% | 1.758,00 |
| 07.08.2019 | 37,15 | 37,90 | 35,95 | 36,65 | -2,91% | 3.778,00 |
| 06.08.2019 | 37,75 | 38,70 | 37,75 | 37,75 | -2,08% | 931,00 |
| 05.08.2019 | 38,20 | 38,60 | 37,95 | 38,55 | 0,52% | 1.301,00 |
| 02.08.2019 | 38,10 | 39,10 | 37,95 | 38,35 | -1,16% | 1.526,00 |
| 01.08.2019 | 39,10 | 39,35 | 38,50 | 38,80 | -0,13% | 4.100,00 |
| 31.07.2019 | 38,15 | 39,00 | 38,15 | 38,85 | 2,10% | 1.065,00 |
| 30.07.2019 | 39,35 | 39,40 | 38,00 | 38,05 | -2,81% | 2.462,00 |
| 29.07.2019 | 38,80 | 39,60 | 38,60 | 39,15 | 0,38% | 1.386,00 |
| 26.07.2019 | 39,00 | 39,20 | 38,90 | 39,00 | -0,51% | 561,00 |
| 25.07.2019 | 39,45 | 39,60 | 39,05 | 39,20 | -0,63% | 1.899,00 |
| 24.07.2019 | 39,15 | 39,45 | 38,90 | 39,45 | 2,60% | 802,00 |
| 23.07.2019 | 38,10 | 39,00 | 38,10 | 38,45 | -0,65% | 2.548,00 |
| 22.07.2019 | 38,70 | 39,00 | 38,45 | 38,70 | 0,52% | 1.923,00 |
| 19.07.2019 | 38,50 | 39,20 | 38,20 | 38,50 | 0,65% | 1.630,00 |
| 18.07.2019 | 39,00 | 39,40 | 38,20 | 38,25 | -2,80% | 2.068,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen