Premium
Dragerwerk AG (DRW3)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8 | -3.25497287523 | 55.3 | 56 | 52.6 | 1517 | 55.21842036 | DE |
| 4 | -2.2 | -3.94973070018 | 55.7 | 58 | 52.6 | 2415 | 55.9456672 | DE |
| 12 | 9.35 | 21.1778029445 | 44.15 | 58 | 43.9 | 2931 | 52.32454215 | DE |
| 26 | 7.25 | 15.6756756757 | 46.25 | 58 | 42.549999 | 2310 | 49.2983607 | DE |
| 52 | 5.55 | 11.57455683 | 47.95 | 58 | 42.549999 | 2122 | 49.51979278 | DE |
| 156 | 4.54 | 9.27287581699 | 48.96 | 58 | 38.2 | 9139 | 46.79192231 | DE |
| 260 | 1.2 | 2.29445506692 | 52.3 | 108.5 | 38.2 | 26711 | 66.30281377 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 54.4 | -0.3 | -0.55 | 55 | 55.3 | 54.1 | 1721 |
| 1740605220 | 54.7 | -0.4 | -0.73 | 55.1 | 55.4 | 54.7 | 333 |
| 1740518820 | 55.1 | -0.8 | -1.43 | 55.4 | 55.4 | 54.6 | 233 |
| 1740432420 | 55.9 | 0.8 | 1.45 | 56 | 56 | 54.8 | 2795 |
| 1740173220 | 55.1 | 0.2 | 0.36 | 55.3 | 55.5 | 54 | 2502 |
| 1740086820 | 54.9 | 0.2 | 0.37 | 54.9 | 55.7 | 54.9 | 1544 |
| 1740000420 | 54.7 | -0.8 | -1.44 | 55 | 55.6 | 54.5 | 2122 |
| 1739914020 | 55.5 | -0.7 | -1.25 | 55.7 | 55.7 | 53.9 | 2746 |
| 1739827620 | 56.2 | 0.9 | 1.63 | 55.3 | 56.2 | 54.5 | 2439 |
| 1739568420 | 55.3 | -0.4 | -0.72 | 55.4 | 55.4 | 54.4 | 1919 |
| 1739482020 | 55.7 | -1 | -1.76 | 56.3 | 56.3 | 55.1 | 3168 |
| 1739395620 | 56.7 | -0.5 | -0.87 | 56.8 | 57.2 | 55.9 | 4155 |
| 1739309220 | 57.2 | -0.6 | -1.04 | 57.4 | 57.4 | 56.5 | 1194 |
| 1739222820 | 57.8 | 0.9 | 1.58 | 57.5 | 57.8 | 57 | 916 |
| 1738963620 | 56.9 | 0.5 | 0.89 | 56.8 | 58 | 56.8 | 3281 |
| 1738877220 | 56.4 | -0.1 | -0.18 | 56.2 | 57.7 | 56.2 | 6657 |
| 1738790820 | 56.5 | 0 | 0.00 | 55.7 | 56.5 | 55.7 | 1559 |
| 1738704420 | 56.5 | 1 | 1.80 | 55.4 | 56.5 | 55.4 | 1084 |
| 1738618020 | 55.5 | -0.5 | -0.89 | 56.1 | 56.1 | 54.6 | 3977 |
| 1738358820 | 56 | 0.3 | 0.54 | 55.7 | 56.8 | 55.7 | 3961 |
| 1738272420 | 55.7 | 0.5 | 0.91 | 55.7 | 56.5 | 55.7 | 3423 |
| 1738186020 | 55.2 | -0.2 | -0.36 | 55.3 | 55.9 | 54.9 | 2934 |
| 1738099620 | 55.4 | 0 | 0.00 | 55.5 | 55.9 | 55 | 1512 |
| 1738013220 | 55.4 | -0.8 | -1.42 | 55.3 | 56 | 55.2 | 2518 |
| 1737754020 | 56.2 | -0.2 | -0.35 | 56.6 | 56.8 | 55.5 | 2487 |
| 1737667620 | 56.4 | -0.3 | -0.53 | 56.6 | 56.8 | 55.7 | 3487 |
| 1737581220 | 56.7 | 0.8 | 1.43 | 55.9 | 57 | 55.8 | 7032 |
| 1737494820 | 55.9 | 1 | 1.82 | 54.8 | 55.9 | 54.6 | 2611 |
| 1737408420 | 54.9 | -1.1 | -1.96 | 55.4 | 56.3 | 54.2 | 4767 |
| 1737149220 | 56 | 3.6 | 6.87 | 52.5 | 56 | 52.4 | 10557 |
| 1737062820 | 52.4 | 1.9 | 3.76 | 50.5 | 53.3 | 50.5 | 12905 |
| 1736976420 | 50.5 | 1.6 | 3.27 | 48.8 | 50.7 | 48.55 | 4682 |
| 1736890020 | 48.9 | 0.7 | 1.45 | 47.75 | 49.3 | 47.25 | 2537 |
| 1736803620 | 48.2 | -0.5 | -1.03 | 48.8 | 48.95 | 47.25 | 1565 |
| 1736544420 | 48.7 | -0.05 | -0.10 | 48.6 | 49.05 | 48.4 | 1098 |
| 1736458020 | 48.75 | 1.3 | 2.74 | 47.55 | 49.5 | 47.5 | 5938 |
| 1736371620 | 47.45 | 0.4 | 0.85 | 47.25 | 47.6 | 46.6 | 1913 |
| 1736285220 | 47.05 | 0.7 | 1.51 | 46.3 | 47.55 | 46 | 4074 |
| 1736198820 | 46.35 | 1.6 | 3.58 | 45 | 46.45 | 45 | 1935 |
| 1735939620 | 44.75 | -0.4 | -0.89 | 45.05 | 45.7 | 44.5 | 1160 |
| 1735853220 | 45.15 | -1.4 | -3.01 | 46.75 | 46.75 | 45.15 | 1487 |
| 1735594020 | 46.55 | 0.8 | 1.75 | 45.45 | 46.7 | 45.45 | 1967 |
| 1735334820 | 45.75 | 0.2 | 0.44 | 45.5 | 46 | 45.3 | 1850 |
| 1734989220 | 45.55 | 0.3 | 0.66 | 45.15 | 46 | 44.85 | 2152 |
| 1734730020 | 45.25 | 0.25 | 0.56 | 44.45 | 45.5 | 44.4 | 1507 |
| 1734643620 | 45 | 1 | 2.27 | 43.9 | 45.75 | 43.9 | 1472 |
| 1734557220 | 44 | -1.15 | -2.55 | 45.1 | 45.95 | 44 | 3109 |
| 1734470820 | 45.15 | -1.1 | -2.38 | 46.15 | 46.15 | 45.15 | 3094 |
| 1734384420 | 46.25 | 0.4 | 0.87 | 45.6 | 46.8 | 45.1 | 1627 |
| 1734125220 | 45.85 | -0.6 | -1.29 | 46.85 | 47.4 | 45.85 | 1950 |
| 1734038820 | 46.45 | -0.05 | -0.11 | 46.65 | 47.15 | 46.25 | 1324 |
| 1733952420 | 46.5 | -0.05 | -0.11 | 47.05 | 47.35 | 46.5 | 2266 |
| 1733866020 | 46.55 | -0.15 | -0.32 | 46.5 | 47.05 | 46.3 | 3478 |
| 1733779620 | 46.7 | 2.2 | 4.94 | 44.8 | 46.8 | 44 | 4171 |
| 1733520420 | 44.5 | 0.2 | 0.45 | 44.15 | 45 | 43.95 | 2293 |
| 1733434020 | 44.3 | -0.65 | -1.45 | 44.95 | 45.35 | 43.95 | 1820 |
| 1733347620 | 44.95 | 1.8 | 4.17 | 43.55 | 44.95 | 43.25 | 2536 |
| 1733261220 | 43.15 | -0.8 | -1.82 | 43.15 | 43.95 | 43.1 | 2194 |
| 1733174820 | 43.95 | 0.4 | 0.92 | 43.1 | 43.95 | 43.1 | 3525 |
| 1732915620 | 43.55 | 0.2 | 0.46 | 43.2 | 43.95 | 43.15 | 1787 |
| 1732829220 | 43.35 | 0.05 | 0.12 | 43.45 | 43.8 | 43.35 | 372 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
