56,100€
0,90%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 55,50 | 56,65 | 55,50 | 56,05 | 0,81% | 100,00 |
| 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 |
| 10.12.2024 | 46,15 | 47,05 | 46,13 | 46,78 | 1,14% | 458,00 |
| 09.12.2024 | 44,43 | 46,78 | 43,98 | 46,25 | 4,11% | 30,00 |
| 06.12.2024 | 44,13 | 44,90 | 43,05 | 44,43 | -0,11% | 17,00 |
| 05.12.2024 | 44,58 | 45,28 | 43,88 | 44,48 | -0,22% | - |
| 04.12.2024 | 43,30 | 44,90 | 43,18 | 44,58 | 2,83% | 127,00 |
| 03.12.2024 | 43,50 | 43,98 | 43,08 | 43,35 | -0,34% | 296,00 |
| 02.12.2024 | 43,53 | 43,90 | 43,03 | 43,50 | -0,06% | 230,00 |
| 29.11.2024 | 43,65 | 43,90 | 43,13 | 43,53 | -0,29% | - |
| 28.11.2024 | 43,85 | 44,25 | 42,83 | 43,65 | -0,46% | 223,00 |
| 27.11.2024 | 43,68 | 44,23 | 43,18 | 43,85 | 0,40% | 49,00 |
| 26.11.2024 | 43,43 | 44,23 | 43,20 | 43,68 | 0,58% | - |
| 25.11.2024 | 43,38 | 43,75 | 43,20 | 43,43 | 0,35% | 1,00 |
| 22.11.2024 | 43,00 | 43,68 | 42,53 | 43,28 | 0,70% | - |
| 21.11.2024 | 43,13 | 43,28 | 42,73 | 42,98 | -0,35% | 505,00 |
| 20.11.2024 | 43,10 | 43,58 | 42,65 | 43,13 | 0,23% | 25,00 |
| 19.11.2024 | 43,58 | 43,58 | 42,68 | 43,03 | -0,69% | 375,00 |
| 18.11.2024 | 43,68 | 43,88 | 43,10 | 43,33 | -0,80% | 150,00 |
| 15.11.2024 | 43,95 | 44,25 | 43,45 | 43,68 | -0,80% | 21,00 |
| 14.11.2024 | 43,95 | 44,53 | 43,63 | 44,03 | 0,17% | 500,00 |
| 13.11.2024 | 44,85 | 45,18 | 43,63 | 43,95 | -1,95% | 1,00 |
| 12.11.2024 | 45,60 | 45,60 | 44,23 | 44,83 | -1,81% | - |
| 11.11.2024 | 44,90 | 46,33 | 44,80 | 45,65 | 1,78% | 100,00 |
| 08.11.2024 | 45,38 | 45,70 | 44,43 | 44,85 | -1,16% | 1,00 |
| 07.11.2024 | 44,80 | 45,78 | 44,48 | 45,38 | 1,17% | - |
| 06.11.2024 | 44,83 | 45,50 | 44,30 | 44,85 | -0,11% | - |
| 05.11.2024 | 44,95 | 45,33 | 44,20 | 44,90 | -0,17% | 200,00 |
| 04.11.2024 | 45,05 | 45,85 | 44,58 | 44,98 | -0,17% | 130,00 |
| 01.11.2024 | 44,73 | 46,45 | 44,20 | 45,05 | 0,73% | - |
| 31.10.2024 | 45,43 | 45,98 | 43,58 | 44,73 | -1,54% | 100,00 |
| 30.10.2024 | 46,48 | 46,88 | 45,05 | 45,43 | -2,47% | 158,00 |
| 29.10.2024 | 46,30 | 46,88 | 44,78 | 46,58 | 0,54% | 78,00 |
| 28.10.2024 | 46,40 | 47,08 | 45,63 | 46,33 | 0,32% | 130,00 |
| 25.10.2024 | 46,78 | 47,48 | 45,85 | 46,18 | -1,34% | 385,00 |
| 24.10.2024 | 46,85 | 47,33 | 46,38 | 46,80 | -0,16% | 36,00 |
| 23.10.2024 | 46,98 | 47,40 | 46,13 | 46,88 | -0,11% | - |
| 22.10.2024 | 46,60 | 47,43 | 45,38 | 46,93 | 0,59% | 172,00 |
| 21.10.2024 | 46,15 | 47,08 | 46,08 | 46,65 | 1,08% | 15,00 |
| 18.10.2024 | 45,98 | 46,65 | 45,68 | 46,15 | 0,33% | 110,00 |
| 17.10.2024 | 44,35 | 46,53 | 44,28 | 46,00 | 3,72% | 122,00 |