Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.10.2021 | 63,81 | 63,81 | 63,81 | 63,81 | 0,00% | - |
| 22.10.2021 | 63,81 | 63,81 | 63,81 | 63,81 | -16,27% | - |
| 06.08.2021 | 76,40 | 76,40 | 76,20 | 76,20 | 1,20% | - |
| 03.08.2021 | 75,30 | 75,30 | 75,30 | 75,30 | inf% | - |
| 28.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 13.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 12.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 08.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 06.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 01.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 30.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 28.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 08.03.2021 | 61,21 | 61,21 | 61,21 | 61,21 | -4,67% | - |
| 13.01.2021 | 64,30 | 64,30 | 64,20 | 64,20 | 0,47% | - |
| 12.01.2021 | 63,60 | 63,90 | 63,60 | 63,90 | 0,95% | - |
| 11.01.2021 | 60,40 | 63,30 | 60,40 | 63,30 | 7,11% | - |
| 30.12.2020 | 59,20 | 59,50 | 58,90 | 59,10 | 0,00% | - |
| 29.12.2020 | 59,40 | 59,40 | 59,00 | 59,10 | -0,17% | - |
| 28.12.2020 | 59,50 | 59,50 | 59,20 | 59,20 | -0,35% | - |
| 23.12.2020 | 59,50 | 59,50 | 59,41 | 59,41 | -0,66% | - |
| 22.12.2020 | 59,80 | 59,80 | 59,80 | 59,80 | 0,34% | - |
| 21.12.2020 | 59,40 | 59,60 | 59,40 | 59,60 | 0,00% | - |
| 18.12.2020 | 58,80 | 59,60 | 58,80 | 59,60 | 1,53% | - |
| 17.12.2020 | 59,00 | 59,20 | 58,60 | 58,70 | -0,17% | - |
| 16.12.2020 | 58,80 | 58,80 | 58,80 | 58,80 | 0,68% | - |
| 15.12.2020 | 58,40 | 58,40 | 58,40 | 58,40 | 0,17% | - |
| 14.12.2020 | 59,40 | 59,40 | 58,20 | 58,30 | -1,02% | - |
| 11.12.2020 | 59,40 | 59,40 | 58,90 | 58,90 | 0,17% | - |
| 10.12.2020 | 58,50 | 59,20 | 58,50 | 58,80 | 1,38% | - |
| 09.12.2020 | 58,20 | 58,20 | 58,00 | 58,00 | 0,17% | - |
| 08.12.2020 | 58,10 | 58,20 | 57,90 | 57,90 | -1,19% | - |
| 07.12.2020 | 58,40 | 58,70 | 58,10 | 58,60 | 0,34% | - |
| 04.12.2020 | 58,50 | 58,50 | 58,40 | 58,40 | 0,52% | - |
| 03.12.2020 | 58,30 | 58,30 | 58,10 | 58,10 | -0,17% | - |
| 02.12.2020 | 58,00 | 58,20 | 57,80 | 58,20 | -0,68% | - |
| 01.12.2020 | 59,60 | 59,70 | 58,60 | 58,60 | -1,84% | - |
| 30.11.2020 | 59,50 | 59,70 | 59,20 | 59,70 | 0,17% | - |
| 27.11.2020 | 58,70 | 59,60 | 58,40 | 59,60 | 1,36% | - |
| 26.11.2020 | 58,50 | 58,80 | 58,20 | 58,80 | 0,51% | - |
| 25.11.2020 | 58,90 | 59,80 | 58,30 | 58,50 | -0,17% | - |
| 24.11.2020 | 59,50 | 59,50 | 58,20 | 58,60 | -1,01% | - |
| 23.11.2020 | 60,30 | 60,80 | 59,20 | 59,20 | -2,31% | - |
| 20.11.2020 | 59,60 | 60,70 | 59,60 | 60,60 | 1,00% | - |
| 19.11.2020 | 59,60 | 60,00 | 59,40 | 60,00 | 0,67% | - |
| 18.11.2020 | 79,50 | 79,50 | 58,80 | 59,60 | 1,36% | - |
| 17.11.2020 | 59,70 | 59,70 | 58,60 | 58,80 | -1,67% | - |
| 16.11.2020 | 59,90 | 59,90 | 59,40 | 59,80 | -0,17% | - |
| 13.11.2020 | 79,70 | 79,70 | 59,60 | 59,90 | 0,17% | - |
| 12.11.2020 | 58,90 | 60,00 | 58,90 | 59,80 | 1,35% | - |
| 11.11.2020 | 59,01 | 59,01 | 59,01 | 59,01 | -10,87% | - |
| 10.11.2020 | 66,40 | 66,40 | 65,70 | 66,20 | 7,12% | - |
| 09.11.2020 | 61,80 | 61,80 | 61,80 | 61,80 | -8,04% | - |
| 11.08.2020 | 83,50 | 83,50 | 67,10 | 67,20 | 0,90% | - |
| 10.08.2020 | 66,90 | 67,10 | 65,20 | 66,60 | 1,99% | - |
| 07.08.2020 | 65,70 | 67,20 | 65,30 | 65,30 | 0,00% | - |
| 06.08.2020 | 67,10 | 67,80 | 65,30 | 65,30 | -2,10% | - |
| 05.08.2020 | 67,10 | 67,50 | 66,70 | 66,70 | -0,15% | - |
| 04.08.2020 | 65,60 | 67,50 | 65,60 | 66,80 | -0,74% | - |
| 03.08.2020 | 66,30 | 67,30 | 66,30 | 67,30 | 1,96% | - |
| 31.07.2020 | 65,40 | 66,01 | 65,40 | 66,01 | 1,08% | - |
| 30.07.2020 | 67,60 | 67,61 | 64,90 | 65,30 | -3,83% | - |
| 29.07.2020 | 69,21 | 69,21 | 67,90 | 67,90 | -1,45% | - |
| 28.07.2020 | 70,01 | 70,21 | 68,90 | 68,90 | -1,15% | - |
| 27.07.2020 | 70,01 | 70,61 | 69,70 | 69,70 | 0,72% | - |
| 24.07.2020 | 71,21 | 71,21 | 69,20 | 69,20 | -3,08% | - |
| 23.07.2020 | 71,00 | 71,90 | 71,00 | 71,40 | 0,85% | - |
| 22.07.2020 | 71,00 | 71,10 | 70,60 | 70,80 | 4,73% | - |
| 21.07.2020 | 72,10 | 72,70 | 67,60 | 67,60 | -5,59% | - |
| 20.07.2020 | 73,61 | 73,61 | 71,30 | 71,60 | -2,85% | - |
| 17.07.2020 | 70,90 | 73,70 | 70,50 | 73,70 | 4,99% | - |
| 16.07.2020 | 71,70 | 72,20 | 70,00 | 70,20 | -1,54% | - |
| 15.07.2020 | 67,30 | 72,00 | 67,20 | 71,30 | 7,70% | - |
| 14.07.2020 | 64,80 | 66,20 | 64,80 | 66,20 | 0,91% | - |
| 13.07.2020 | 66,61 | 67,40 | 65,60 | 65,60 | -1,50% | - |
| 10.07.2020 | 69,20 | 69,20 | 66,50 | 66,60 | -2,20% | - |
| 09.07.2020 | 68,10 | 68,30 | 68,00 | 68,10 | -1,02% | - |
| 08.07.2020 | 66,90 | 68,80 | 66,90 | 68,80 | 4,72% | - |
| 07.07.2020 | 64,41 | 65,90 | 64,40 | 65,70 | 3,46% | - |
| 06.07.2020 | 81,30 | 81,30 | 63,50 | 63,50 | 1,44% | - |
| 03.07.2020 | 62,70 | 62,70 | 60,90 | 62,60 | 1,13% | - |
| 02.07.2020 | 60,60 | 62,00 | 60,60 | 61,90 | 4,03% | - |
| 01.07.2020 | 59,40 | 60,21 | 59,40 | 59,50 | 0,68% | - |
| 30.06.2020 | 59,30 | 59,30 | 58,80 | 59,10 | -0,67% | - |
| 29.06.2020 | 60,40 | 60,40 | 59,50 | 59,50 | -1,65% | - |
| 26.06.2020 | 80,00 | 80,00 | 59,70 | 60,50 | 0,33% | - |
| 25.06.2020 | 60,21 | 61,00 | 59,40 | 60,30 | -2,27% | - |
| 24.06.2020 | 62,41 | 62,41 | 61,50 | 61,70 | -0,96% | - |
| 23.06.2020 | 61,21 | 62,61 | 61,21 | 62,30 | 2,98% | - |
| 22.06.2020 | 60,80 | 61,30 | 60,50 | 60,50 | -0,66% | - |
| 19.06.2020 | 60,60 | 61,30 | 60,60 | 60,90 | 2,01% | - |
| 18.06.2020 | 61,40 | 61,40 | 59,70 | 59,70 | -1,49% | - |
| 17.06.2020 | 59,00 | 60,60 | 58,90 | 60,60 | 6,50% | - |
| 16.06.2020 | 56,00 | 56,90 | 56,00 | 56,90 | 2,52% | - |
| 15.06.2020 | 55,20 | 56,01 | 55,20 | 55,50 | 2,40% | - |
| 12.06.2020 | 53,90 | 54,20 | 53,90 | 54,20 | 0,00% | - |
| 11.06.2020 | 56,40 | 56,40 | 53,90 | 54,20 | -4,75% | - |
| 10.06.2020 | 56,90 | 57,00 | 56,70 | 56,90 | 0,53% | - |
| 09.06.2020 | 56,81 | 57,10 | 56,40 | 56,60 | -0,35% | - |
| 08.06.2020 | 56,70 | 57,21 | 56,70 | 56,80 | 1,07% | - |
| 05.06.2020 | 56,30 | 56,30 | 56,20 | 56,20 | -0,35% | - |