54,400€
-4,90%
Echtzeit-Aktienkurs Dr?gerwerk AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Dr?gerwerk AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 55,40 | 56,60 | 54,80 | 54,80 | -4,20% | 664,00 |
| 04.09.2025 | 55,00 | 57,20 | 54,60 | 57,20 | 4,00% | 716,00 |
| 03.09.2025 | 56,40 | 56,80 | 54,80 | 55,00 | -2,14% | 1.167,00 |
| 02.09.2025 | 54,80 | 56,20 | 54,60 | 56,20 | 2,55% | 506,00 |
| 01.09.2025 | 55,80 | 55,80 | 54,80 | 54,80 | -1,79% | 266,00 |
| 29.08.2025 | 55,80 | 56,00 | 55,40 | 55,80 | 0,00% | 717,00 |
| 28.08.2025 | 56,40 | 56,40 | 55,40 | 55,80 | 0,36% | 866,00 |
| 27.08.2025 | 56,40 | 56,40 | 55,60 | 55,60 | -1,07% | 1.426,00 |
| 26.08.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 0,36% | 221,00 |
| 25.08.2025 | 55,80 | 56,00 | 55,40 | 56,00 | -0,71% | 420,00 |
| 22.08.2025 | 57,00 | 57,00 | 56,40 | 56,40 | 0,36% | 44,00 |
| 21.08.2025 | 56,20 | 57,20 | 56,20 | 56,20 | 0,72% | 187,00 |
| 20.08.2025 | 56,00 | 56,40 | 55,40 | 55,80 | -0,71% | 611,00 |
| 19.08.2025 | 57,20 | 57,20 | 56,20 | 56,20 | 0,00% | 390,00 |
| 18.08.2025 | 56,80 | 56,80 | 56,20 | 56,20 | -0,35% | 644,00 |
| 15.08.2025 | 57,20 | 57,20 | 56,20 | 56,40 | 0,00% | 727,00 |
| 14.08.2025 | 56,40 | 57,20 | 56,40 | 56,40 | -0,35% | 251,00 |
| 13.08.2025 | 55,40 | 57,40 | 55,40 | 56,60 | 1,43% | 360,00 |
| 12.08.2025 | 56,00 | 56,40 | 55,40 | 55,80 | 0,00% | 280,00 |
| 11.08.2025 | 56,00 | 56,20 | 55,40 | 55,80 | -0,36% | 108,00 |
| 08.08.2025 | 55,00 | 56,00 | 55,00 | 56,00 | 1,82% | 217,00 |
| 07.08.2025 | 54,60 | 55,80 | 54,40 | 55,00 | -0,72% | 1.053,00 |
| 06.08.2025 | 55,20 | 56,60 | 55,20 | 55,40 | 1,09% | 376,00 |
| 05.08.2025 | 57,20 | 57,20 | 54,60 | 54,80 | -2,49% | 1.017,00 |
| 04.08.2025 | 59,00 | 59,00 | 55,40 | 56,20 | -3,10% | 1.015,00 |
| 01.08.2025 | 58,40 | 59,20 | 56,40 | 58,00 | -2,03% | 797,00 |
| 31.07.2025 | 59,20 | 59,60 | 57,80 | 59,20 | 0,34% | 652,00 |
| 30.07.2025 | 58,80 | 59,60 | 57,80 | 59,00 | 0,34% | 1.666,00 |
| 29.07.2025 | 58,00 | 58,80 | 57,40 | 58,80 | 2,80% | 1.712,00 |
| 28.07.2025 | 57,20 | 58,60 | 56,40 | 57,20 | -0,35% | 1.560,00 |
| 25.07.2025 | 58,00 | 58,00 | 56,80 | 57,40 | -1,03% | 729,00 |
| 24.07.2025 | 57,40 | 58,00 | 57,00 | 58,00 | 0,69% | 473,00 |
| 23.07.2025 | 57,40 | 58,00 | 57,40 | 57,60 | 0,00% | 496,00 |
| 22.07.2025 | 57,40 | 57,80 | 57,00 | 57,60 | -1,03% | 661,00 |
| 21.07.2025 | 58,40 | 58,40 | 57,40 | 58,20 | -0,34% | 920,00 |
| 18.07.2025 | 57,60 | 58,80 | 57,40 | 58,40 | 1,04% | 2.114,00 |
| 17.07.2025 | 58,20 | 58,60 | 57,80 | 57,80 | 0,00% | 970,00 |
| 16.07.2025 | 58,00 | 58,60 | 57,40 | 57,80 | -1,37% | 1.296,00 |
| 15.07.2025 | 57,80 | 58,60 | 57,40 | 58,60 | 2,09% | 3.602,00 |
| 14.07.2025 | 57,20 | 57,80 | 56,60 | 57,40 | 2,14% | 1.031,00 |
| 11.07.2025 | 57,40 | 57,40 | 56,20 | 56,20 | -2,43% | 547,00 |
| 10.07.2025 | 56,80 | 57,60 | 56,40 | 57,60 | 0,35% | 433,00 |
| 09.07.2025 | 57,60 | 57,60 | 56,60 | 57,40 | -0,69% | 348,00 |
| 08.07.2025 | 55,40 | 57,80 | 55,20 | 57,80 | 5,47% | 724,00 |
| 07.07.2025 | 53,60 | 55,60 | 53,60 | 54,80 | 1,48% | 658,00 |
| 04.07.2025 | 55,80 | 55,80 | 53,40 | 54,00 | -3,57% | 914,00 |
| 03.07.2025 | 56,60 | 57,00 | 55,20 | 56,00 | -1,06% | 910,00 |
| 02.07.2025 | 57,40 | 57,40 | 56,20 | 56,60 | -1,05% | 1.279,00 |
| 01.07.2025 | 58,80 | 58,80 | 57,20 | 57,20 | -2,39% | 697,00 |
| 30.06.2025 | 55,80 | 58,60 | 55,80 | 58,60 | 5,40% | 1.775,00 |
| 27.06.2025 | 56,60 | 56,80 | 54,80 | 55,60 | -2,11% | 873,00 |
| 26.06.2025 | 55,80 | 56,80 | 55,80 | 56,80 | 1,79% | 62,00 |
| 25.06.2025 | 57,40 | 57,40 | 54,60 | 55,80 | -3,13% | 1.815,00 |
| 24.06.2025 | 57,20 | 57,80 | 56,60 | 57,60 | 2,49% | 1.050,00 |
| 23.06.2025 | 54,80 | 56,60 | 54,80 | 56,20 | 1,81% | 581,00 |
| 20.06.2025 | 57,60 | 57,80 | 55,20 | 55,20 | -3,16% | 1.782,00 |
| 19.06.2025 | 57,20 | 57,80 | 57,00 | 57,00 | -0,35% | 47,00 |
| 18.06.2025 | 57,40 | 58,00 | 57,00 | 57,20 | -0,35% | 425,00 |
| 17.06.2025 | 57,40 | 57,80 | 57,40 | 57,40 | 0,00% | 695,00 |
| 16.06.2025 | 58,60 | 58,80 | 56,80 | 57,40 | -1,71% | 746,00 |
| 13.06.2025 | 59,40 | 59,40 | 56,40 | 58,40 | -1,68% | 1.775,00 |
| 12.06.2025 | 59,60 | 59,80 | 59,00 | 59,40 | -0,34% | 1.136,00 |
| 11.06.2025 | 58,60 | 59,80 | 57,80 | 59,60 | 2,76% | 1.431,00 |
| 10.06.2025 | 57,60 | 58,80 | 57,20 | 58,00 | 2,11% | 1.676,00 |
| 09.06.2025 | 56,20 | 57,60 | 56,20 | 56,80 | -0,35% | 1.401,00 |
| 06.06.2025 | 56,60 | 57,00 | 55,80 | 57,00 | 1,79% | 2.587,00 |
| 05.06.2025 | 56,80 | 57,00 | 55,40 | 56,00 | -0,71% | 2.918,00 |
| 04.06.2025 | 56,40 | 57,00 | 55,40 | 56,40 | 0,71% | 1.866,00 |
| 03.06.2025 | 56,20 | 56,20 | 55,20 | 56,00 | -0,71% | 179,00 |
| 02.06.2025 | 55,60 | 56,40 | 54,40 | 56,40 | 2,17% | 1.154,00 |
| 30.05.2025 | 55,40 | 56,00 | 55,20 | 55,20 | -0,72% | 1.988,00 |
| 29.05.2025 | 54,80 | 56,00 | 54,80 | 55,60 | 0,36% | 909,00 |
| 28.05.2025 | 52,40 | 55,40 | 52,40 | 55,40 | 4,14% | 2.152,00 |
| 27.05.2025 | 53,20 | 53,20 | 51,80 | 53,20 | -1,12% | 1.605,00 |
| 26.05.2025 | 52,80 | 54,20 | 51,80 | 53,80 | 1,51% | 2.781,00 |
| 23.05.2025 | 54,20 | 54,20 | 52,40 | 53,00 | -2,21% | 600,00 |
| 22.05.2025 | 52,60 | 54,20 | 52,00 | 54,20 | 3,04% | 849,00 |
| 21.05.2025 | 52,80 | 53,00 | 52,20 | 52,60 | -0,38% | 753,00 |
| 20.05.2025 | 52,40 | 53,80 | 51,60 | 52,80 | 0,76% | 1.851,00 |
| 19.05.2025 | 50,40 | 52,80 | 50,40 | 52,40 | 1,95% | 1.157,00 |
| 16.05.2025 | 51,00 | 51,80 | 50,80 | 51,40 | 2,39% | 1.093,00 |
| 15.05.2025 | 49,80 | 51,00 | 49,80 | 50,20 | 0,40% | 380,00 |
| 14.05.2025 | 50,60 | 50,60 | 49,50 | 50,00 | -0,79% | 979,00 |
| 13.05.2025 | 51,00 | 51,20 | 50,40 | 50,40 | -1,18% | 818,00 |
| 12.05.2025 | 50,00 | 51,00 | 49,90 | 51,00 | -1,54% | 799,00 |
| 09.05.2025 | 52,00 | 52,00 | 51,00 | 51,80 | 0,00% | 1.149,00 |
| 08.05.2025 | 51,80 | 51,80 | 50,80 | 51,80 | 0,39% | 1.045,00 |
| 07.05.2025 | 50,60 | 51,60 | 50,40 | 51,60 | 1,98% | 3.037,00 |
| 06.05.2025 | 49,40 | 50,60 | 49,10 | 50,60 | 1,20% | 398,00 |
| 05.05.2025 | 49,70 | 50,80 | 49,70 | 50,00 | 1,42% | 2.253,00 |
| 02.05.2025 | 49,60 | 49,90 | 49,30 | 49,30 | 0,00% | 516,00 |
| 30.04.2025 | 50,00 | 50,20 | 48,50 | 49,30 | -1,40% | 1.149,00 |
| 29.04.2025 | 49,80 | 50,00 | 49,10 | 50,00 | 0,20% | 491,00 |
| 28.04.2025 | 50,20 | 50,20 | 49,90 | 49,90 | -0,60% | 669,00 |
| 25.04.2025 | 49,80 | 50,20 | 49,80 | 50,20 | 0,00% | 1.349,00 |
| 24.04.2025 | 48,60 | 50,20 | 48,60 | 50,20 | 1,21% | 691,00 |
| 23.04.2025 | 49,10 | 49,60 | 48,70 | 49,60 | 2,69% | 1.550,00 |
| 22.04.2025 | 49,10 | 49,20 | 47,70 | 48,30 | -2,23% | 1.440,00 |
| 17.04.2025 | 49,20 | 49,40 | 48,50 | 49,40 | 1,23% | 722,00 |
| 16.04.2025 | 49,40 | 50,60 | 48,70 | 48,80 | -3,56% | 3.573,00 |