44,250€
1,49%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 43,60 | 44,45 | 43,15 | 43,50 | -0,23% | - |
| 18.04.2024 | 44,35 | 44,60 | 43,30 | 43,60 | -1,69% | 600,00 |
| 17.04.2024 | 44,35 | 44,70 | 43,85 | 44,35 | 0,00% | 35,00 |
| 16.04.2024 | 43,90 | 44,70 | 43,35 | 44,35 | 1,03% | 110,00 |
| 15.04.2024 | 45,70 | 45,95 | 42,70 | 43,90 | -3,83% | 475,00 |
| 12.04.2024 | 46,15 | 46,50 | 45,15 | 45,65 | -1,08% | 65,00 |
| 11.04.2024 | 45,10 | 46,55 | 45,00 | 46,15 | 2,33% | - |
| 10.04.2024 | 46,25 | 46,40 | 44,90 | 45,10 | -2,28% | 304,00 |
| 09.04.2024 | 45,60 | 46,30 | 45,55 | 46,15 | 1,21% | - |
| 08.04.2024 | 46,25 | 46,25 | 45,20 | 45,60 | -1,41% | - |
| 05.04.2024 | 45,35 | 46,50 | 44,90 | 46,25 | 1,98% | 300,00 |
| 04.04.2024 | 45,15 | 45,80 | 44,90 | 45,35 | 0,44% | 60,00 |
| 03.04.2024 | 45,15 | 45,80 | 45,00 | 45,15 | 0,00% | 15,00 |
| 02.04.2024 | 45,25 | 45,75 | 44,75 | 45,15 | -0,22% | - |
| 28.03.2024 | 45,40 | 45,55 | 44,80 | 45,25 | -0,33% | 290,00 |
| 27.03.2024 | 45,40 | 45,80 | 45,15 | 45,40 | 0,00% | - |
| 26.03.2024 | 45,40 | 46,15 | 45,15 | 45,40 | 0,00% | 50,00 |
| 25.03.2024 | 45,00 | 45,70 | 44,65 | 45,40 | 0,89% | - |
| 22.03.2024 | 44,50 | 45,45 | 44,20 | 45,00 | 1,12% | - |
| 21.03.2024 | 44,90 | 44,90 | 44,30 | 44,50 | -0,56% | 100,00 |
| 20.03.2024 | 44,95 | 45,10 | 44,40 | 44,75 | -0,44% | - |
| 19.03.2024 | 45,35 | 45,45 | 44,65 | 44,95 | -0,88% | - |
| 18.03.2024 | 45,35 | 45,45 | 44,70 | 45,35 | 0,00% | - |
| 15.03.2024 | 45,75 | 45,95 | 43,85 | 45,35 | -0,77% | 480,00 |
| 14.03.2024 | 45,85 | 45,90 | 44,25 | 45,70 | -0,33% | - |
| 13.03.2024 | 45,20 | 46,20 | 44,10 | 45,85 | 1,21% | - |
| 12.03.2024 | 45,25 | 45,55 | 43,85 | 45,30 | 0,11% | 130,00 |
| 11.03.2024 | 43,00 | 45,25 | 42,70 | 45,25 | 5,23% | 118,00 |
| 08.03.2024 | 42,55 | 43,15 | 41,95 | 43,00 | 1,06% | 230,00 |
| 07.03.2024 | 40,30 | 42,65 | 40,10 | 42,55 | 5,58% | 415,00 |
| 06.03.2024 | 40,70 | 40,85 | 39,90 | 40,30 | -0,98% | 100,00 |
| 05.03.2024 | 40,95 | 40,95 | 40,55 | 40,70 | -0,49% | - |
| 04.03.2024 | 41,45 | 41,45 | 40,70 | 40,90 | -1,09% | 30,00 |
| 01.03.2024 | 41,30 | 41,70 | 40,70 | 41,35 | 0,12% | 850,00 |
| 29.02.2024 | 41,60 | 42,00 | 41,25 | 41,30 | -0,72% | 100,00 |
| 28.02.2024 | 41,35 | 41,95 | 41,15 | 41,60 | 0,60% | - |
| 27.02.2024 | 41,35 | 41,55 | 40,90 | 41,35 | 0,00% | - |
| 26.02.2024 | 41,30 | 42,15 | 41,00 | 41,35 | 0,12% | 50,00 |
| 23.02.2024 | 41,35 | 41,90 | 41,10 | 41,30 | -0,12% | - |
| 22.02.2024 | 42,25 | 42,85 | 41,35 | 41,35 | -2,13% | - |
| 21.02.2024 | 42,10 | 42,85 | 41,40 | 42,25 | 0,36% | 90,00 |
| 20.02.2024 | 41,45 | 42,40 | 41,20 | 42,10 | 1,57% | - |
| 19.02.2024 | 41,65 | 41,95 | 41,10 | 41,45 | -0,48% | - |
| 16.02.2024 | 41,80 | 42,05 | 41,40 | 41,65 | -0,36% | - |
| 15.02.2024 | 41,30 | 41,95 | 40,70 | 41,80 | 1,21% | - |
| 14.02.2024 | 41,20 | 41,95 | 40,75 | 41,30 | 0,24% | - |
| 13.02.2024 | 41,65 | 42,10 | 41,20 | 41,20 | -1,08% | 30,00 |
| 12.02.2024 | 41,80 | 42,25 | 41,55 | 41,65 | -0,36% | 50,00 |
| 09.02.2024 | 41,95 | 42,25 | 41,55 | 41,80 | -0,36% | - |
| 08.02.2024 | 41,95 | 42,40 | 41,65 | 41,95 | 0,00% | - |
| 07.02.2024 | 42,00 | 42,15 | 41,45 | 41,95 | -0,12% | 33,00 |
| 06.02.2024 | 42,05 | 42,45 | 40,60 | 42,00 | -0,12% | 20,00 |
| 05.02.2024 | 41,85 | 42,45 | 41,65 | 42,05 | 0,60% | - |
| 02.02.2024 | 42,20 | 43,35 | 41,60 | 41,80 | -1,18% | - |
| 01.02.2024 | 41,90 | 42,65 | 41,55 | 42,30 | 0,95% | - |
| 31.01.2024 | 42,05 | 42,80 | 41,85 | 41,90 | -0,36% | - |
| 30.01.2024 | 42,30 | 43,75 | 41,80 | 42,05 | -0,59% | 850,00 |
| 29.01.2024 | 42,55 | 43,55 | 42,25 | 42,30 | -0,82% | 250,00 |
| 26.01.2024 | 42,10 | 42,95 | 41,90 | 42,65 | 1,31% | 50,00 |
| 25.01.2024 | 43,30 | 43,30 | 41,20 | 42,10 | -2,88% | 150,00 |
| 24.01.2024 | 44,15 | 44,30 | 42,70 | 43,35 | -1,92% | 299,00 |
| 23.01.2024 | 44,90 | 45,00 | 43,60 | 44,20 | -1,56% | 1.350,00 |
| 22.01.2024 | 45,05 | 45,20 | 44,40 | 44,90 | -0,22% | 150,00 |
| 19.01.2024 | 45,00 | 45,30 | 44,55 | 45,00 | 0,00% | 192,00 |
| 18.01.2024 | 45,30 | 45,85 | 44,75 | 45,00 | -0,66% | - |
| 17.01.2024 | 44,45 | 45,30 | 44,45 | 45,30 | 0,67% | 45,00 |
| 16.01.2024 | 46,55 | 46,65 | 44,40 | 45,00 | -3,54% | 931,00 |
| 15.01.2024 | 44,80 | 46,80 | 44,60 | 46,65 | 4,01% | 200,00 |
| 12.01.2024 | 45,25 | 45,95 | 44,40 | 44,85 | -0,88% | 560,00 |
| 11.01.2024 | 45,40 | 45,70 | 45,00 | 45,25 | -0,55% | 150,00 |
| 10.01.2024 | 45,80 | 46,10 | 44,90 | 45,50 | -0,76% | - |
| 09.01.2024 | 45,85 | 46,10 | 45,60 | 45,85 | -0,22% | - |
| 08.01.2024 | 44,30 | 46,45 | 44,15 | 45,95 | 3,61% | 100,00 |
| 05.01.2024 | 44,45 | 45,40 | 42,75 | 44,35 | -0,45% | - |
| 04.01.2024 | 44,85 | 44,95 | 43,25 | 44,55 | -0,78% | - |
| 03.01.2024 | 44,25 | 45,95 | 44,25 | 44,90 | 1,24% | 136,00 |
| 02.01.2024 | 44,65 | 44,70 | 43,80 | 44,35 | -0,45% | - |
| 29.12.2023 | 44,00 | 44,75 | 43,80 | 44,55 | 1,25% | - |
| 28.12.2023 | 43,75 | 44,35 | 43,40 | 44,00 | 0,57% | 210,00 |
| 27.12.2023 | 44,45 | 44,50 | 42,75 | 43,75 | -1,24% | 150,00 |
| 22.12.2023 | 43,05 | 44,65 | 42,95 | 44,30 | 2,90% | 736,00 |
| 21.12.2023 | 42,40 | 44,00 | 42,35 | 43,05 | 1,41% | 181,00 |
| 20.12.2023 | 42,65 | 42,90 | 42,40 | 42,45 | -0,47% | 200,00 |
| 19.12.2023 | 43,15 | 43,20 | 41,85 | 42,65 | -1,04% | - |
| 18.12.2023 | 44,15 | 44,80 | 41,20 | 43,10 | -2,38% | 18,00 |
| 15.12.2023 | 43,95 | 44,80 | 43,95 | 44,15 | 0,68% | 95,00 |
| 14.12.2023 | 44,60 | 45,05 | 43,85 | 43,85 | -1,68% | 135,00 |
| 13.12.2023 | 41,60 | 44,75 | 41,05 | 44,60 | 7,21% | 642,00 |
| 12.12.2023 | 41,55 | 42,35 | 41,25 | 41,60 | 0,12% | - |
| 11.12.2023 | 42,40 | 42,60 | 40,90 | 41,55 | -2,00% | - |
| 08.12.2023 | 41,85 | 42,80 | 41,35 | 42,40 | 1,31% | - |
| 07.12.2023 | 43,85 | 43,85 | 41,45 | 41,85 | -4,56% | 876,00 |
| 06.12.2023 | 44,70 | 44,90 | 43,45 | 43,85 | -1,90% | 200,00 |
| 05.12.2023 | 44,75 | 45,20 | 44,20 | 44,70 | 0,00% | - |
| 04.12.2023 | 45,20 | 45,25 | 44,35 | 44,70 | -1,32% | - |
| 01.12.2023 | 45,05 | 45,55 | 44,60 | 45,30 | 0,78% | - |
| 30.11.2023 | 45,80 | 45,80 | 44,50 | 44,95 | -1,75% | - |
| 29.11.2023 | 45,50 | 46,00 | 45,20 | 45,75 | 0,55% | 50,00 |
| 28.11.2023 | 44,65 | 46,20 | 44,20 | 45,50 | 1,90% | - |
| 27.11.2023 | 44,60 | 45,20 | 44,05 | 44,65 | -0,22% | 55,00 |