45,300€
0,67%
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 | 45,30 | 45,50 | 44,95 | 45,30 | -0,22% | 140,00 |
27.03.2024 | 45,35 | 45,75 | 45,25 | 45,40 | -0,33% | - |
26.03.2024 | 45,40 | 46,15 | 45,10 | 45,55 | 0,33% | - |
25.03.2024 | 45,00 | 45,65 | 44,60 | 45,40 | 1,00% | - |
22.03.2024 | 44,35 | 45,45 | 44,10 | 44,95 | 1,01% | 514,00 |
21.03.2024 | 44,70 | 44,90 | 44,30 | 44,50 | -0,56% | 2.059,00 |
20.03.2024 | 45,00 | 45,10 | 44,25 | 44,75 | -0,67% | - |
19.03.2024 | 45,05 | 45,60 | 44,55 | 45,05 | -0,66% | - |
18.03.2024 | 45,55 | 45,65 | 44,75 | 45,35 | -0,33% | 11.800,00 |
15.03.2024 | 45,65 | 46,00 | 44,05 | 45,50 | 0,00% | - |
14.03.2024 | 46,00 | 46,00 | 44,25 | 45,50 | -0,66% | 720,00 |
13.03.2024 | 45,20 | 46,00 | 44,10 | 45,80 | 1,22% | - |
12.03.2024 | 45,25 | 45,40 | 43,80 | 45,25 | 0,78% | 2.940,00 |
11.03.2024 | 43,05 | 45,20 | 42,70 | 44,90 | 4,18% | 1.836,00 |
08.03.2024 | 42,50 | 43,15 | 41,95 | 43,10 | 1,29% | 41,00 |
07.03.2024 | 41,10 | 42,65 | 40,10 | 42,55 | 5,98% | 4.000,00 |
06.03.2024 | 40,70 | 40,75 | 39,90 | 40,15 | -1,23% | 2.280,00 |
05.03.2024 | 40,70 | 40,85 | 40,45 | 40,65 | -0,49% | - |
04.03.2024 | 41,30 | 41,40 | 40,65 | 40,85 | -1,33% | - |
01.03.2024 | 41,40 | 41,65 | 40,55 | 41,40 | 0,12% | 960,00 |
29.02.2024 | 41,75 | 41,95 | 41,35 | 41,35 | -0,60% | - |
28.02.2024 | 41,40 | 42,00 | 41,15 | 41,60 | 0,48% | - |
27.02.2024 | 41,40 | 41,60 | 40,90 | 41,40 | 0,12% | 360,00 |
26.02.2024 | 41,25 | 42,15 | 41,00 | 41,35 | 0,12% | 4.600,00 |
23.02.2024 | 41,30 | 41,90 | 41,25 | 41,30 | -0,12% | - |
22.02.2024 | 42,45 | 43,00 | 41,35 | 41,35 | -2,13% | - |
21.02.2024 | 42,15 | 42,85 | 41,40 | 42,25 | 0,24% | - |
20.02.2024 | 41,30 | 42,45 | 41,20 | 42,15 | 1,93% | 1.150,00 |
19.02.2024 | 41,70 | 41,90 | 41,05 | 41,35 | -0,72% | - |
16.02.2024 | 41,80 | 41,95 | 41,35 | 41,65 | -0,48% | - |
15.02.2024 | 41,30 | 42,00 | 40,75 | 41,85 | 1,45% | - |
14.02.2024 | 41,25 | 41,80 | 40,75 | 41,25 | 0,12% | 210,00 |
13.02.2024 | 41,65 | 41,95 | 41,15 | 41,20 | -1,20% | 200,00 |
12.02.2024 | 41,95 | 42,25 | 41,55 | 41,70 | -0,36% | 5.800,00 |
09.02.2024 | 41,90 | 42,25 | 41,55 | 41,85 | -0,59% | - |
08.02.2024 | 42,05 | 42,45 | 41,70 | 42,10 | 0,24% | 4.500,00 |
07.02.2024 | 42,10 | 42,35 | 41,05 | 42,00 | -0,47% | 685,00 |
06.02.2024 | 42,25 | 42,55 | 40,85 | 42,20 | 0,24% | 2.160,00 |
05.02.2024 | 41,80 | 42,55 | 41,65 | 42,10 | 0,60% | - |
02.02.2024 | 42,20 | 42,90 | 41,60 | 41,85 | -0,83% | - |
01.02.2024 | 41,90 | 42,65 | 41,55 | 42,20 | 0,60% | 864,00 |
31.01.2024 | 42,10 | 42,80 | 41,85 | 41,95 | -0,36% | - |
30.01.2024 | 42,35 | 43,70 | 41,75 | 42,10 | -0,36% | 216,00 |
29.01.2024 | 42,60 | 43,45 | 42,25 | 42,25 | -0,94% | 8.500,00 |
26.01.2024 | 41,90 | 43,00 | 41,90 | 42,65 | 1,07% | 2.500,00 |
25.01.2024 | 43,20 | 43,25 | 42,00 | 42,20 | -2,54% | - |
24.01.2024 | 44,15 | 44,30 | 42,65 | 43,30 | -1,93% | 652,00 |
23.01.2024 | 44,85 | 44,85 | 43,60 | 44,15 | -1,56% | 900,00 |
22.01.2024 | 44,90 | 45,10 | 44,40 | 44,85 | -0,22% | - |
19.01.2024 | 45,15 | 45,40 | 44,55 | 44,95 | -0,44% | 2.700,00 |
18.01.2024 | 45,30 | 45,80 | 44,90 | 45,15 | 0,00% | - |
17.01.2024 | 44,70 | 45,55 | 44,70 | 45,15 | 0,44% | 1.335,00 |
16.01.2024 | 46,25 | 46,35 | 44,45 | 44,95 | -3,23% | 3.360,00 |
15.01.2024 | 45,00 | 46,65 | 44,65 | 46,45 | 3,57% | 3.250,00 |
12.01.2024 | 45,40 | 46,10 | 44,50 | 44,85 | -0,99% | 2.006,00 |
11.01.2024 | 45,80 | 45,90 | 45,00 | 45,30 | -0,77% | - |
10.01.2024 | 45,90 | 46,10 | 44,90 | 45,65 | -0,65% | - |
09.01.2024 | 46,00 | 46,15 | 45,60 | 45,95 | -0,22% | 1.196,00 |
08.01.2024 | 44,15 | 46,45 | 44,15 | 46,05 | 3,83% | 2.173,00 |
05.01.2024 | 44,40 | 45,40 | 43,55 | 44,35 | -0,45% | - |
04.01.2024 | 44,75 | 44,85 | 43,60 | 44,55 | -0,89% | - |
03.01.2024 | 44,35 | 45,70 | 44,25 | 44,95 | 1,47% | 280,00 |
02.01.2024 | 44,60 | 44,70 | 43,80 | 44,30 | -0,78% | 126,00 |
29.12.2023 | 44,10 | 44,95 | 43,75 | 44,65 | 1,36% | - |
28.12.2023 | 43,90 | 44,45 | 43,40 | 44,05 | 0,57% | 2.448,00 |
27.12.2023 | 44,45 | 44,45 | 42,75 | 43,80 | -1,35% | - |
22.12.2023 | 42,90 | 44,65 | 42,90 | 44,40 | 3,14% | 3.250,00 |
21.12.2023 | 42,45 | 43,55 | 42,35 | 43,05 | 1,18% | 4.500,00 |
20.12.2023 | 42,50 | 42,90 | 42,35 | 42,55 | -0,12% | - |
19.12.2023 | 42,90 | 43,30 | 41,85 | 42,60 | 0,24% | 600,00 |
18.12.2023 | 44,10 | 44,80 | 41,25 | 42,50 | -3,52% | - |
15.12.2023 | 43,90 | 44,70 | 43,90 | 44,05 | 0,34% | - |
14.12.2023 | 44,70 | 45,05 | 43,85 | 43,90 | -1,57% | 990,00 |
13.12.2023 | 41,70 | 44,90 | 41,05 | 44,60 | 6,83% | - |
12.12.2023 | 41,75 | 42,35 | 41,25 | 41,75 | 0,36% | - |
11.12.2023 | 42,60 | 42,60 | 41,10 | 41,60 | -2,46% | 3.080,00 |
08.12.2023 | 42,05 | 42,90 | 41,30 | 42,65 | 1,55% | 1.800,00 |
07.12.2023 | 43,85 | 43,85 | 41,45 | 42,00 | -4,22% | 138,00 |
06.12.2023 | 44,70 | 44,90 | 43,45 | 43,85 | -0,79% | - |
05.12.2023 | 44,70 | 45,30 | 44,20 | 44,20 | -1,23% | - |
04.12.2023 | 45,20 | 45,20 | 44,40 | 44,75 | -0,11% | - |
01.12.2023 | 44,90 | 45,60 | 44,60 | 44,80 | -0,11% | - |
30.11.2023 | 45,70 | 45,80 | 44,40 | 44,85 | -1,75% | - |
29.11.2023 | 45,50 | 46,05 | 45,20 | 45,65 | 0,44% | - |
28.11.2023 | 44,75 | 45,85 | 44,20 | 45,45 | 1,68% | - |
27.11.2023 | 44,85 | 45,50 | 44,05 | 44,70 | 0,45% | - |
24.11.2023 | 44,95 | 45,50 | 44,40 | 44,50 | -0,56% | - |
23.11.2023 | 44,95 | 46,00 | 44,40 | 44,75 | -0,56% | - |
22.11.2023 | 44,55 | 45,30 | 43,60 | 45,00 | 1,12% | - |
21.11.2023 | 46,85 | 46,90 | 44,35 | 44,50 | -5,12% | - |
20.11.2023 | 46,70 | 47,35 | 46,30 | 46,90 | 1,08% | 18,00 |
17.11.2023 | 46,70 | 47,30 | 46,40 | 46,40 | -0,64% | 800,00 |
16.11.2023 | 46,10 | 47,20 | 46,00 | 46,70 | 1,41% | 1.204,00 |
15.11.2023 | 46,15 | 47,25 | 45,10 | 46,05 | -0,22% | 294,00 |
14.11.2023 | 45,40 | 46,60 | 44,65 | 46,15 | 1,54% | 1.040,00 |
13.11.2023 | 45,85 | 46,00 | 44,95 | 45,45 | -1,09% | 1.490,00 |
10.11.2023 | 45,25 | 45,95 | 45,05 | 45,95 | 1,43% | 4.955,00 |
09.11.2023 | 44,65 | 45,80 | 44,15 | 45,30 | 1,46% | - |
08.11.2023 | 44,00 | 44,80 | 43,70 | 44,65 | 1,71% | - |
07.11.2023 | 43,75 | 44,95 | 42,80 | 43,90 | -0,11% | - |