62,550€
-0,40%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 62,75 | 63,15 | 62,10 | 62,60 | -0,32% | 100,00 |
| 08.05.2025 | 62,15 | 63,20 | 62,15 | 62,80 | 0,96% | 330,00 |
| 07.05.2025 | 60,70 | 63,15 | 60,70 | 62,20 | 2,30% | 305,00 |
| 06.05.2025 | 61,15 | 61,35 | 59,60 | 60,80 | -0,57% | - |
| 05.05.2025 | 60,45 | 62,20 | 60,20 | 61,15 | 1,16% | 148,00 |
| 02.05.2025 | 60,55 | 60,90 | 59,10 | 60,45 | 0,50% | - |
| 30.04.2025 | 61,05 | 61,50 | 58,30 | 60,15 | -1,47% | 223,00 |
| 29.04.2025 | 60,80 | 61,40 | 59,85 | 61,05 | 0,33% | - |
| 28.04.2025 | 61,10 | 61,40 | 59,65 | 60,85 | -0,33% | - |
| 25.04.2025 | 61,10 | 61,60 | 60,45 | 61,05 | 0,00% | 95,00 |
| 24.04.2025 | 60,40 | 61,20 | 60,00 | 61,05 | 0,99% | 250,00 |
| 23.04.2025 | 59,40 | 60,70 | 58,85 | 60,45 | 3,25% | 70,00 |
| 22.04.2025 | 59,90 | 60,50 | 57,10 | 58,55 | -2,90% | 1.899,00 |
| 17.04.2025 | 60,90 | 61,00 | 59,25 | 60,30 | 0,17% | 205,00 |
| 16.04.2025 | 60,20 | 60,95 | 59,00 | 60,20 | -0,74% | 171,00 |
| 15.04.2025 | 62,25 | 62,65 | 59,75 | 60,65 | -2,57% | 667,00 |
| 14.04.2025 | 61,00 | 62,60 | 60,75 | 62,25 | 2,05% | 176,00 |
| 11.04.2025 | 60,50 | 61,50 | 59,20 | 61,00 | 0,83% | 84,00 |
| 10.04.2025 | 63,20 | 63,75 | 59,50 | 60,50 | -4,87% | 501,00 |
| 09.04.2025 | 60,75 | 63,70 | 58,25 | 63,60 | 3,41% | 670,00 |
| 08.04.2025 | 62,50 | 65,10 | 60,90 | 61,50 | -1,76% | 304,00 |
| 07.04.2025 | 59,45 | 63,05 | 55,10 | 62,60 | 4,95% | 720,00 |
| 04.04.2025 | 59,25 | 62,00 | 58,95 | 59,65 | 0,59% | 1.466,00 |
| 03.04.2025 | 67,70 | 67,70 | 59,30 | 59,30 | -12,47% | 1.329,00 |
| 02.04.2025 | 68,40 | 68,85 | 67,05 | 67,75 | -1,02% | 1.425,00 |
| 01.04.2025 | 63,75 | 69,40 | 63,35 | 68,45 | 7,29% | 2.067,00 |
| 31.03.2025 | 64,20 | 65,20 | 61,95 | 63,80 | -0,70% | 561,00 |
| 28.03.2025 | 62,95 | 64,45 | 61,55 | 64,25 | 1,90% | 360,00 |
| 27.03.2025 | 64,65 | 65,20 | 62,00 | 63,05 | -2,40% | 1.124,00 |
| 26.03.2025 | 61,60 | 64,90 | 61,30 | 64,60 | 5,04% | 107,00 |
| 25.03.2025 | 61,10 | 61,85 | 60,80 | 61,50 | 0,65% | 211,00 |
| 24.03.2025 | 59,75 | 61,55 | 59,05 | 61,10 | 2,26% | 50,00 |
| 21.03.2025 | 59,10 | 60,10 | 58,75 | 59,75 | 0,93% | 30,00 |
| 20.03.2025 | 59,50 | 59,80 | 58,70 | 59,20 | -0,34% | 559,00 |
| 19.03.2025 | 58,20 | 59,45 | 57,60 | 59,40 | 2,15% | 556,00 |
| 18.03.2025 | 57,40 | 58,35 | 56,95 | 58,15 | 1,31% | 155,00 |
| 17.03.2025 | 56,90 | 57,75 | 56,65 | 57,40 | 0,97% | - |
| 14.03.2025 | 56,00 | 57,15 | 55,45 | 56,85 | 2,34% | 390,00 |
| 13.03.2025 | 56,10 | 56,45 | 55,40 | 55,55 | -1,07% | 54,00 |
| 12.03.2025 | 55,50 | 56,65 | 55,50 | 56,15 | 0,99% | 101,00 |
| 11.03.2025 | 57,00 | 57,40 | 55,15 | 55,60 | -2,46% | 39,00 |
| 10.03.2025 | 58,15 | 58,35 | 56,45 | 57,00 | -1,72% | 369,00 |
| 07.03.2025 | 58,20 | 58,30 | 56,85 | 58,00 | -0,17% | 1.191,00 |
| 06.03.2025 | 56,70 | 58,40 | 56,35 | 58,10 | 2,74% | 1.089,00 |
| 05.03.2025 | 56,10 | 56,85 | 54,55 | 56,55 | 0,98% | 955,00 |
| 04.03.2025 | 55,55 | 56,60 | 54,85 | 56,00 | 0,72% | 295,00 |
| 03.03.2025 | 54,80 | 56,45 | 54,60 | 55,60 | 2,11% | 570,00 |
| 28.02.2025 | 54,20 | 54,90 | 52,55 | 54,45 | 0,37% | 370,00 |
| 27.02.2025 | 55,05 | 55,60 | 54,10 | 54,25 | -1,45% | - |
| 26.02.2025 | 55,35 | 55,75 | 54,75 | 55,05 | -0,36% | - |
| 25.02.2025 | 55,40 | 55,60 | 54,65 | 55,25 | -0,36% | - |
| 24.02.2025 | 55,15 | 55,90 | 54,90 | 55,45 | 0,54% | 50,00 |
| 21.02.2025 | 55,25 | 55,65 | 54,15 | 55,15 | -0,09% | - |
| 20.02.2025 | 55,15 | 55,80 | 55,00 | 55,20 | 0,18% | 10,00 |
| 19.02.2025 | 55,05 | 55,55 | 54,65 | 55,10 | 0,09% | - |
| 18.02.2025 | 55,75 | 55,85 | 54,10 | 55,05 | -1,26% | - |
| 17.02.2025 | 54,85 | 56,05 | 54,50 | 55,75 | 1,46% | 90,00 |
| 14.02.2025 | 55,50 | 55,60 | 54,40 | 54,95 | -0,99% | - |
| 13.02.2025 | 56,70 | 56,95 | 54,50 | 55,50 | -1,94% | - |
| 12.02.2025 | 57,35 | 57,40 | 56,05 | 56,60 | -1,39% | 240,00 |
| 11.02.2025 | 57,40 | 57,55 | 56,60 | 57,40 | -0,09% | 178,00 |
| 10.02.2025 | 57,00 | 57,70 | 56,70 | 57,45 | 0,79% | 50,00 |
| 07.02.2025 | 56,85 | 58,05 | 56,70 | 57,00 | 0,00% | 100,00 |
| 06.02.2025 | 56,45 | 57,65 | 56,10 | 57,00 | 1,24% | 393,00 |
| 05.02.2025 | 56,35 | 56,45 | 55,70 | 56,30 | -0,09% | 1.850,00 |
| 04.02.2025 | 55,95 | 56,45 | 55,40 | 56,35 | 0,81% | - |
| 03.02.2025 | 55,60 | 56,10 | 54,85 | 55,90 | -1,06% | 109,00 |
| 31.01.2025 | 56,05 | 57,00 | 55,75 | 56,50 | 0,89% | 932,00 |
| 30.01.2025 | 55,35 | 56,45 | 55,30 | 56,00 | 1,17% | 16,00 |
| 29.01.2025 | 55,35 | 55,95 | 55,10 | 55,35 | 0,18% | - |
| 28.01.2025 | 55,45 | 56,10 | 55,05 | 55,25 | -0,54% | 50,00 |
| 27.01.2025 | 55,85 | 56,15 | 55,20 | 55,55 | -1,24% | 111,00 |
| 24.01.2025 | 56,30 | 57,10 | 55,65 | 56,25 | 0,00% | - |
| 23.01.2025 | 56,15 | 56,80 | 55,85 | 56,25 | 0,18% | 100,00 |
| 22.01.2025 | 55,90 | 56,80 | 55,75 | 56,15 | 0,72% | 165,00 |
| 21.01.2025 | 54,75 | 55,95 | 54,10 | 55,75 | 1,83% | 379,00 |
| 20.01.2025 | 55,55 | 56,45 | 54,25 | 54,75 | -1,44% | 638,00 |
| 17.01.2025 | 52,65 | 55,95 | 52,40 | 55,55 | 5,61% | 1.493,00 |
| 16.01.2025 | 50,00 | 53,35 | 50,00 | 52,60 | 5,09% | 1.131,00 |
| 15.01.2025 | 48,65 | 50,45 | 48,48 | 50,05 | 2,93% | 1.258,00 |
| 14.01.2025 | 47,80 | 49,28 | 47,45 | 48,63 | 1,73% | - |
| 13.01.2025 | 48,93 | 48,95 | 47,20 | 47,80 | -2,20% | - |
| 10.01.2025 | 48,78 | 49,20 | 48,33 | 48,88 | 0,21% | 42,00 |
| 09.01.2025 | 47,35 | 49,63 | 47,28 | 48,78 | 3,01% | 120,00 |
| 08.01.2025 | 47,33 | 47,63 | 46,63 | 47,35 | 0,11% | - |
| 07.01.2025 | 45,83 | 47,53 | 45,38 | 47,30 | 3,28% | 512,00 |
| 06.01.2025 | 45,05 | 46,33 | 44,05 | 45,80 | 1,66% | 185,00 |
| 03.01.2025 | 46,60 | 46,60 | 44,48 | 45,05 | -1,37% | - |
| 02.01.2025 | 46,73 | 46,73 | 45,10 | 45,68 | -1,93% | 30,00 |
| 30.12.2024 | 45,73 | 46,88 | 45,63 | 46,58 | 1,64% | 332,00 |
| 27.12.2024 | 45,70 | 47,20 | 45,35 | 45,83 | 0,33% | 5,00 |
| 23.12.2024 | 45,35 | 46,00 | 44,55 | 45,68 | 0,72% | 20,00 |
| 20.12.2024 | 44,75 | 45,65 | 44,53 | 45,35 | 0,67% | 79,00 |
| 19.12.2024 | 44,05 | 45,68 | 43,95 | 45,05 | 2,27% | 100,00 |
| 18.12.2024 | 45,55 | 45,95 | 43,93 | 44,05 | -3,29% | 10,00 |
| 17.12.2024 | 46,53 | 46,63 | 45,18 | 45,55 | -2,10% | - |
| 16.12.2024 | 46,13 | 47,00 | 45,28 | 46,53 | 0,87% | 155,00 |
| 13.12.2024 | 46,55 | 47,60 | 45,63 | 46,13 | -0,91% | 145,00 |
| 12.12.2024 | 46,98 | 47,15 | 45,65 | 46,55 | -0,90% | - |
| 11.12.2024 | 46,78 | 47,38 | 46,50 | 46,98 | 0,43% | 325,00 |