45,450€
0,78%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 45,20 | 45,45 | 44,80 | 45,00 | -0,22% | 120,00 |
27.03.2024 | 44,90 | 45,10 | 44,90 | 45,10 | 0,00% | 20,00 |
26.03.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 1,35% | - |
25.03.2024 | 44,50 | 44,50 | 44,50 | 44,50 | -0,45% | - |
22.03.2024 | 44,00 | 44,70 | 44,00 | 44,70 | -0,67% | 23,00 |
21.03.2024 | 44,90 | 45,00 | 44,90 | 45,00 | 2,27% | 200,00 |
20.03.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | - |
19.03.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -2,19% | - |
18.03.2024 | 44,70 | 45,60 | 44,70 | 45,60 | 1,79% | 10,00 |
15.03.2024 | 44,90 | 44,90 | 44,80 | 44,80 | -2,40% | 90,00 |
14.03.2024 | 45,00 | 45,90 | 45,00 | 45,90 | 2,23% | 10,00 |
13.03.2024 | 44,90 | 44,90 | 44,90 | 44,90 | -0,22% | - |
12.03.2024 | 44,90 | 45,00 | 44,90 | 45,00 | 5,88% | 300,00 |
11.03.2024 | 42,50 | 42,50 | 42,50 | 42,50 | 1,67% | - |
08.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 4,50% | - |
07.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,25% | - |
06.03.2024 | 40,10 | 40,10 | 40,10 | 40,10 | -0,50% | - |
05.03.2024 | 40,30 | 40,30 | 40,30 | 40,30 | -1,23% | - |
04.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,24% | - |
01.03.2024 | 40,90 | 40,90 | 40,90 | 40,90 | 0,00% | - |
29.02.2024 | 40,90 | 40,90 | 40,90 | 40,90 | -0,24% | - |
28.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
27.02.2024 | 40,70 | 41,20 | 40,70 | 41,20 | 1,23% | 100,00 |
26.02.2024 | 40,70 | 40,70 | 40,70 | 40,70 | -0,49% | - |
23.02.2024 | 40,90 | 40,90 | 40,90 | 40,90 | -2,62% | - |
22.02.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,20% | - |
21.02.2024 | 41,50 | 41,50 | 41,50 | 41,50 | 1,22% | - |
20.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,24% | - |
19.02.2024 | 41,10 | 41,10 | 41,10 | 41,10 | -0,48% | - |
16.02.2024 | 41,30 | 41,30 | 41,30 | 41,30 | 1,23% | - |
15.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
14.02.2024 | 40,70 | 41,20 | 40,70 | 41,20 | 0,73% | 27,00 |
13.02.2024 | 40,90 | 40,90 | 40,90 | 40,90 | -0,49% | - |
12.02.2024 | 41,10 | 41,10 | 41,10 | 41,10 | 0,00% | 100,00 |
09.02.2024 | 41,10 | 41,10 | 41,10 | 41,10 | -1,20% | - |
08.02.2024 | 41,30 | 42,00 | 41,30 | 41,60 | 0,97% | 840,00 |
07.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
06.02.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,24% | - |
05.02.2024 | 41,30 | 41,30 | 41,30 | 41,30 | -1,43% | - |
02.02.2024 | 41,90 | 41,90 | 41,90 | 41,90 | 0,96% | - |
01.02.2024 | 41,50 | 41,50 | 41,50 | 41,50 | -0,48% | - |
31.01.2024 | 41,30 | 41,90 | 41,30 | 41,70 | 0,00% | 105,00 |
30.01.2024 | 41,70 | 41,70 | 41,70 | 41,70 | -0,71% | - |
29.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
26.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -2,35% | - |
25.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -2,74% | - |
24.01.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
23.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,23% | - |
22.01.2024 | 44,60 | 44,60 | 44,30 | 44,30 | -0,67% | 10,00 |
19.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,22% | - |
18.01.2024 | 44,70 | 44,70 | 44,70 | 44,70 | -1,32% | - |
17.01.2024 | 44,10 | 45,30 | 44,10 | 45,30 | -0,88% | 100,00 |
16.01.2024 | 45,70 | 45,70 | 45,70 | 45,70 | 2,47% | 50,00 |
15.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,67% | 12,00 |
12.01.2024 | 44,90 | 44,90 | 44,90 | 44,90 | 0,22% | - |
11.01.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | - |
10.01.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
09.01.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 3,65% | - |
08.01.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,23% | - |
05.01.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -1,79% | - |
04.01.2024 | 44,70 | 44,70 | 44,70 | 44,70 | -1,54% | - |
03.01.2024 | 44,10 | 45,40 | 44,10 | 45,40 | 2,48% | 3,00 |
02.01.2024 | 44,30 | 44,30 | 44,30 | 44,30 | 1,37% | - |
29.12.2023 | 43,70 | 43,70 | 43,70 | 43,70 | 0,00% | - |
28.12.2023 | 43,70 | 43,70 | 43,70 | 43,70 | 0,00% | - |
27.12.2023 | 43,70 | 43,70 | 43,70 | 43,70 | 2,82% | - |
22.12.2023 | 42,50 | 42,50 | 42,50 | 42,50 | -1,16% | - |
21.12.2023 | 42,40 | 43,00 | 42,40 | 43,00 | 2,14% | 10,00 |
20.12.2023 | 42,10 | 42,10 | 42,10 | 42,10 | -0,94% | 100,00 |
19.12.2023 | 42,50 | 42,50 | 42,50 | 42,50 | -2,52% | - |
18.12.2023 | 43,60 | 43,60 | 43,60 | 43,60 | 0,23% | - |
15.12.2023 | 43,50 | 43,50 | 43,50 | 43,50 | -1,58% | - |
14.12.2023 | 44,20 | 44,20 | 44,20 | 44,20 | 7,02% | - |
13.12.2023 | 41,30 | 41,30 | 41,30 | 41,30 | -0,48% | - |
12.12.2023 | 41,50 | 41,50 | 41,50 | 41,50 | 0,48% | - |
11.12.2023 | 42,10 | 42,10 | 41,30 | 41,30 | -0,72% | 25,00 |
08.12.2023 | 41,60 | 41,60 | 41,60 | 41,60 | -4,59% | - |
07.12.2023 | 43,60 | 43,60 | 43,60 | 43,60 | -1,58% | - |
06.12.2023 | 44,30 | 44,30 | 44,30 | 44,30 | -0,89% | - |
05.12.2023 | 44,30 | 44,70 | 44,30 | 44,70 | -0,22% | 23,00 |
04.12.2023 | 44,80 | 44,80 | 44,80 | 44,80 | 0,67% | - |
01.12.2023 | 44,50 | 44,50 | 44,50 | 44,50 | -0,45% | - |
30.11.2023 | 45,30 | 45,30 | 44,70 | 44,70 | -0,89% | 15,00 |
29.11.2023 | 45,10 | 45,10 | 45,10 | 45,10 | 1,35% | - |
28.11.2023 | 44,50 | 44,50 | 44,50 | 44,50 | -0,89% | - |
27.11.2023 | 44,50 | 44,90 | 44,50 | 44,90 | 0,90% | 85,00 |
24.11.2023 | 44,50 | 44,50 | 44,50 | 44,50 | -0,67% | - |
23.11.2023 | 44,50 | 44,80 | 44,50 | 44,80 | 0,00% | 150,00 |
22.11.2023 | 44,30 | 44,80 | 44,30 | 44,80 | -4,07% | 100,00 |
21.11.2023 | 46,70 | 46,70 | 46,70 | 46,70 | 1,30% | - |
20.11.2023 | 46,50 | 47,20 | 46,10 | 46,10 | -0,43% | 276,00 |
17.11.2023 | 46,30 | 46,30 | 46,30 | 46,30 | 1,09% | 10,00 |
16.11.2023 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
15.11.2023 | 45,90 | 45,90 | 45,40 | 45,40 | 0,89% | 110,00 |
14.11.2023 | 45,00 | 45,00 | 45,00 | 45,00 | -1,96% | - |
13.11.2023 | 45,70 | 45,90 | 45,70 | 45,90 | 2,46% | 50,00 |
10.11.2023 | 44,80 | 44,80 | 44,80 | 44,80 | 1,59% | - |
09.11.2023 | 44,10 | 44,10 | 44,10 | 44,10 | 0,92% | - |
08.11.2023 | 43,70 | 43,70 | 43,70 | 43,70 | 0,92% | - |
07.11.2023 | 43,30 | 43,30 | 43,30 | 43,30 | -1,14% | - |