49,450€
0,71%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Vz. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 49,43 | 49,48 | 49,40 | 49,48 | 0,41% | - |
18.03.2024 | 49,88 | 49,98 | 48,95 | 49,28 | -1,65% | 3.570,00 |
15.03.2024 | 50,85 | 51,25 | 48,58 | 50,10 | -1,57% | - |
14.03.2024 | 52,05 | 52,30 | 50,65 | 50,90 | -2,21% | 4.102,00 |
13.03.2024 | 51,60 | 52,65 | 51,55 | 52,05 | 0,77% | - |
12.03.2024 | 51,35 | 51,95 | 50,70 | 51,65 | 0,88% | 3.490,00 |
11.03.2024 | 49,80 | 51,35 | 49,30 | 51,20 | 2,76% | 1.978,00 |
08.03.2024 | 49,30 | 50,60 | 48,88 | 49,83 | 1,32% | 3.377,00 |
07.03.2024 | 48,40 | 49,55 | 47,50 | 49,18 | 5,87% | - |
06.03.2024 | 46,35 | 46,68 | 45,65 | 46,45 | 0,32% | 3.120,00 |
05.03.2024 | 46,23 | 46,65 | 45,80 | 46,30 | 0,00% | 1.856,00 |
04.03.2024 | 47,13 | 47,38 | 45,95 | 46,30 | -1,85% | 3.900,00 |
01.03.2024 | 48,53 | 48,65 | 46,65 | 47,18 | -2,63% | 3.840,00 |
29.02.2024 | 48,70 | 49,25 | 47,90 | 48,45 | -0,51% | 6.582,00 |
28.02.2024 | 48,25 | 49,05 | 48,08 | 48,70 | 0,93% | 7.205,00 |
27.02.2024 | 48,00 | 48,50 | 47,18 | 48,25 | 0,42% | 4.316,00 |
26.02.2024 | 46,43 | 48,40 | 46,30 | 48,05 | 3,33% | 5.457,00 |
23.02.2024 | 46,35 | 47,15 | 46,08 | 46,50 | 0,32% | 440,00 |
22.02.2024 | 46,08 | 46,68 | 45,60 | 46,35 | 0,60% | 3.608,00 |
21.02.2024 | 46,50 | 46,50 | 45,75 | 46,08 | -0,81% | 4.160,00 |
20.02.2024 | 46,33 | 46,80 | 46,00 | 46,45 | 0,11% | 11.635,00 |
19.02.2024 | 47,05 | 47,13 | 45,95 | 46,40 | -1,38% | 750,00 |
16.02.2024 | 47,08 | 48,23 | 46,75 | 47,05 | -0,11% | 3.120,00 |
15.02.2024 | 47,53 | 47,88 | 46,40 | 47,10 | -0,84% | 2.408,00 |
14.02.2024 | 46,28 | 47,70 | 46,15 | 47,50 | 2,76% | 4.300,00 |
13.02.2024 | 46,10 | 46,65 | 45,63 | 46,23 | 0,16% | 3.990,00 |
12.02.2024 | 46,13 | 46,75 | 46,00 | 46,15 | 0,05% | 2.898,00 |
09.02.2024 | 47,13 | 47,15 | 46,10 | 46,13 | -2,12% | 3.360,00 |
08.02.2024 | 46,93 | 47,70 | 46,43 | 47,13 | 0,48% | 7.100,00 |
07.02.2024 | 46,80 | 47,50 | 46,28 | 46,90 | 0,21% | 3.870,00 |
06.02.2024 | 46,08 | 46,90 | 45,80 | 46,80 | 1,52% | 4.880,00 |
05.02.2024 | 46,18 | 46,68 | 45,83 | 46,10 | -0,32% | 4.940,00 |
02.02.2024 | 47,60 | 47,73 | 46,05 | 46,25 | -2,73% | 6.677,00 |
01.02.2024 | 47,63 | 48,30 | 47,18 | 47,55 | -0,16% | 2.200,00 |
31.01.2024 | 47,93 | 48,25 | 47,30 | 47,63 | -0,73% | 2.820,00 |
30.01.2024 | 47,88 | 48,40 | 47,68 | 47,98 | 0,16% | 1.770,00 |
29.01.2024 | 48,33 | 48,38 | 47,45 | 47,90 | -0,98% | 2.080,00 |
26.01.2024 | 48,00 | 49,70 | 47,83 | 48,38 | 0,52% | 2.675,00 |
25.01.2024 | 50,20 | 50,25 | 47,10 | 48,13 | -3,75% | 10.140,00 |
24.01.2024 | 50,70 | 51,30 | 49,83 | 50,00 | -1,19% | 4.905,00 |
23.01.2024 | 52,15 | 52,40 | 50,20 | 50,60 | -2,79% | 3.364,00 |
22.01.2024 | 52,20 | 52,80 | 51,70 | 52,05 | -0,19% | 6.717,00 |
19.01.2024 | 52,25 | 52,55 | 51,70 | 52,15 | -0,29% | - |
18.01.2024 | 53,00 | 53,10 | 51,80 | 52,30 | -1,23% | 1.710,00 |
17.01.2024 | 52,55 | 53,15 | 52,35 | 52,95 | 0,57% | 7.278,00 |
16.01.2024 | 52,25 | 53,50 | 51,60 | 52,65 | -1,13% | 10.943,00 |
15.01.2024 | 53,15 | 54,45 | 51,70 | 53,25 | 0,76% | 8.585,00 |
12.01.2024 | 51,05 | 53,55 | 51,05 | 52,85 | 3,63% | 2.800,00 |
11.01.2024 | 50,65 | 51,30 | 50,40 | 51,00 | 0,59% | - |
10.01.2024 | 51,20 | 51,90 | 50,40 | 50,70 | -1,07% | 210,00 |
09.01.2024 | 52,15 | 52,15 | 50,90 | 51,25 | -1,82% | 3.500,00 |
08.01.2024 | 51,05 | 52,25 | 50,75 | 52,20 | 2,25% | 2.009,00 |
05.01.2024 | 51,05 | 51,85 | 50,85 | 51,05 | -0,39% | 272,00 |
04.01.2024 | 51,15 | 52,00 | 50,55 | 51,25 | 0,39% | 4.499,00 |
03.01.2024 | 51,90 | 53,00 | 50,95 | 51,05 | -1,73% | 8.016,00 |
02.01.2024 | 51,85 | 52,45 | 51,05 | 51,95 | 0,10% | 4.980,00 |
29.12.2023 | 51,40 | 52,50 | 50,90 | 51,90 | 0,58% | 1.140,00 |
28.12.2023 | 52,35 | 52,75 | 51,20 | 51,60 | -1,34% | 2.883,00 |
27.12.2023 | 51,60 | 52,50 | 51,40 | 52,30 | 1,55% | 260,00 |
22.12.2023 | 49,50 | 52,65 | 49,50 | 51,50 | 3,83% | 3.399,00 |
21.12.2023 | 49,55 | 49,83 | 49,30 | 49,60 | 0,20% | 1.278,00 |
20.12.2023 | 49,58 | 50,15 | 49,20 | 49,50 | -0,15% | 6.417,00 |
19.12.2023 | 49,78 | 49,93 | 48,90 | 49,58 | -0,15% | 4.393,00 |
18.12.2023 | 49,88 | 51,80 | 49,25 | 49,65 | -0,40% | 2.663,00 |
15.12.2023 | 50,70 | 51,55 | 49,63 | 49,85 | -1,09% | 1.251,00 |
14.12.2023 | 51,50 | 52,35 | 49,43 | 50,40 | -1,95% | 2.070,00 |
13.12.2023 | 49,28 | 51,60 | 48,50 | 51,40 | 4,15% | 4.630,00 |
12.12.2023 | 50,70 | 51,15 | 49,35 | 49,35 | -2,47% | 3.339,00 |
11.12.2023 | 51,05 | 51,25 | 50,35 | 50,60 | -0,88% | 2.032,00 |
08.12.2023 | 50,80 | 51,45 | 50,55 | 51,05 | 0,59% | 3.040,00 |
07.12.2023 | 51,50 | 52,50 | 50,60 | 50,75 | -1,26% | 3.500,00 |
06.12.2023 | 52,10 | 52,20 | 50,80 | 51,40 | -1,15% | 3.900,00 |
05.12.2023 | 51,95 | 52,90 | 51,20 | 52,00 | -0,10% | 1.510,00 |
04.12.2023 | 51,90 | 52,45 | 51,40 | 52,05 | 0,29% | 2.774,00 |
01.12.2023 | 51,45 | 52,35 | 51,45 | 51,90 | 1,07% | 2.982,00 |
30.11.2023 | 51,55 | 51,75 | 51,10 | 51,35 | 0,29% | - |
29.11.2023 | 51,55 | 52,00 | 51,20 | 51,20 | -0,58% | - |
28.11.2023 | 51,45 | 51,70 | 50,50 | 51,50 | 0,19% | - |
27.11.2023 | 51,75 | 51,85 | 50,80 | 51,40 | -0,68% | 2.358,00 |
24.11.2023 | 52,25 | 52,35 | 51,30 | 51,75 | -0,96% | - |
23.11.2023 | 52,65 | 52,90 | 51,60 | 52,25 | -0,85% | 3.529,00 |
22.11.2023 | 51,45 | 52,90 | 50,25 | 52,70 | 2,53% | 2.640,00 |
21.11.2023 | 55,40 | 55,40 | 51,00 | 51,40 | -7,39% | 3.697,00 |
20.11.2023 | 56,25 | 56,80 | 54,90 | 55,50 | -0,98% | 1.350,00 |
17.11.2023 | 54,45 | 56,25 | 54,40 | 56,05 | 3,03% | 2.690,00 |
16.11.2023 | 53,95 | 55,10 | 53,80 | 54,40 | 1,02% | 2.160,00 |
15.11.2023 | 54,20 | 54,80 | 53,45 | 53,85 | -0,65% | 5.400,00 |
14.11.2023 | 53,35 | 54,50 | 52,70 | 54,20 | 1,78% | 1.743,00 |
13.11.2023 | 53,50 | 54,10 | 53,20 | 53,25 | -0,84% | - |
10.11.2023 | 51,60 | 53,85 | 51,60 | 53,70 | 3,87% | 3.570,00 |
09.11.2023 | 51,00 | 52,90 | 50,75 | 51,70 | 1,47% | 2.417,00 |
08.11.2023 | 50,23 | 52,30 | 49,83 | 50,95 | 1,09% | 5.179,00 |
07.11.2023 | 49,85 | 51,15 | 49,85 | 50,40 | 0,80% | 1.005,00 |
06.11.2023 | 50,70 | 51,80 | 49,73 | 50,00 | -1,57% | 3.000,00 |
03.11.2023 | 50,75 | 51,70 | 50,20 | 50,80 | 0,00% | - |
02.11.2023 | 48,63 | 51,30 | 47,58 | 50,80 | 5,89% | 6.254,00 |
01.11.2023 | 47,70 | 48,00 | 47,48 | 47,98 | 0,79% | - |
31.10.2023 | 47,30 | 47,83 | 47,05 | 47,60 | 0,53% | 2.091,00 |
30.10.2023 | 47,30 | 47,85 | 47,05 | 47,35 | 0,58% | 897,00 |
27.10.2023 | 47,40 | 47,75 | 47,00 | 47,08 | -0,21% | 700,00 |