51,400€
-0,77%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 52,00 | 52,00 | 51,00 | 51,60 | -0,39% | 1.087,00 |
| 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 |
| 15.04.2025 | 50,40 | 50,60 | 49,80 | 50,60 | 1,81% | 561,00 |
| 14.04.2025 | 50,60 | 51,60 | 49,70 | 49,70 | -1,39% | 1.103,00 |
| 11.04.2025 | 51,60 | 51,60 | 49,50 | 50,40 | 1,20% | 432,00 |
| 10.04.2025 | 52,80 | 52,80 | 49,00 | 49,80 | -7,43% | 2.076,00 |
| 09.04.2025 | 51,40 | 53,80 | 49,10 | 53,80 | 3,86% | 1.501,00 |
| 08.04.2025 | 53,60 | 53,80 | 51,60 | 51,80 | -1,89% | 901,00 |
| 07.04.2025 | 46,00 | 53,00 | 46,00 | 52,80 | 7,54% | 3.198,00 |
| 04.04.2025 | 51,60 | 51,60 | 48,70 | 49,10 | -4,84% | 4.745,00 |
| 03.04.2025 | 53,20 | 53,80 | 51,20 | 51,60 | -4,80% | 1.376,00 |
| 02.04.2025 | 54,60 | 55,00 | 53,00 | 54,20 | -0,73% | 2.404,00 |
| 01.04.2025 | 52,40 | 55,80 | 52,20 | 54,60 | 3,02% | 3.711,00 |
| 31.03.2025 | 52,80 | 53,00 | 51,40 | 53,00 | 0,76% | 1.400,00 |
| 28.03.2025 | 52,00 | 53,00 | 51,60 | 52,60 | 0,77% | 2.235,00 |
| 27.03.2025 | 52,20 | 53,20 | 52,00 | 52,20 | -0,76% | 3.785,00 |
| 26.03.2025 | 52,00 | 52,60 | 51,00 | 52,60 | 1,15% | 1.994,00 |
| 25.03.2025 | 51,60 | 52,20 | 51,20 | 52,00 | 3,17% | 810,00 |
| 24.03.2025 | 50,40 | 50,60 | 49,20 | 50,40 | 2,86% | 1.437,00 |
| 21.03.2025 | 48,60 | 49,00 | 47,30 | 49,00 | 1,87% | 652,00 |
| 20.03.2025 | 48,70 | 48,90 | 48,10 | 48,10 | -1,43% | 324,00 |
| 19.03.2025 | 47,20 | 49,00 | 47,20 | 48,80 | 2,52% | 1.990,00 |
| 18.03.2025 | 48,10 | 48,10 | 47,00 | 47,60 | -1,04% | 961,00 |
| 17.03.2025 | 46,60 | 48,30 | 46,30 | 48,10 | 2,78% | 782,00 |
| 14.03.2025 | 46,70 | 46,80 | 45,50 | 46,80 | 0,86% | 863,00 |
| 13.03.2025 | 46,70 | 46,70 | 45,60 | 46,40 | -0,64% | 575,00 |
| 12.03.2025 | 45,40 | 46,70 | 45,30 | 46,70 | 2,86% | 628,00 |
| 11.03.2025 | 46,40 | 46,40 | 45,40 | 45,40 | -2,37% | 274,00 |
| 10.03.2025 | 46,00 | 47,90 | 45,80 | 46,50 | -1,90% | 952,00 |
| 07.03.2025 | 48,10 | 48,60 | 46,40 | 47,40 | -1,66% | 1.539,00 |
| 06.03.2025 | 47,90 | 48,50 | 46,80 | 48,20 | 0,00% | 3.628,00 |
| 05.03.2025 | 46,40 | 48,40 | 46,20 | 48,20 | 1,90% | 2.297,00 |
| 04.03.2025 | 46,30 | 47,30 | 46,10 | 47,30 | 2,83% | 305,00 |
| 03.03.2025 | 46,20 | 46,80 | 45,60 | 46,00 | 0,44% | 800,00 |
| 28.02.2025 | 45,50 | 46,00 | 45,40 | 45,80 | 0,22% | 778,00 |
| 27.02.2025 | 46,40 | 46,90 | 45,70 | 45,70 | -2,77% | 863,00 |
| 26.02.2025 | 46,70 | 47,00 | 46,70 | 47,00 | 0,86% | 589,00 |
| 25.02.2025 | 46,10 | 47,00 | 46,10 | 46,60 | 1,08% | 675,00 |
| 24.02.2025 | 46,90 | 47,00 | 46,10 | 46,10 | -1,71% | 594,00 |
| 21.02.2025 | 47,00 | 47,00 | 46,40 | 46,90 | -0,85% | 268,00 |
| 20.02.2025 | 47,00 | 47,60 | 46,60 | 47,30 | 1,72% | 1.731,00 |
| 19.02.2025 | 46,60 | 47,40 | 46,50 | 46,50 | -0,21% | 684,00 |
| 18.02.2025 | 48,20 | 48,20 | 46,60 | 46,60 | -3,72% | 2.309,00 |
| 17.02.2025 | 47,60 | 48,40 | 46,90 | 48,40 | 3,42% | 2.344,00 |
| 14.02.2025 | 46,70 | 47,80 | 46,70 | 46,80 | -0,85% | 838,00 |
| 13.02.2025 | 48,70 | 48,90 | 46,90 | 47,20 | -2,48% | 1.468,00 |
| 12.02.2025 | 49,30 | 49,30 | 48,40 | 48,40 | -0,21% | 1.262,00 |
| 11.02.2025 | 49,00 | 49,00 | 48,50 | 48,50 | -0,21% | 104,00 |
| 10.02.2025 | 49,00 | 49,10 | 48,50 | 48,60 | -0,21% | 324,00 |
| 07.02.2025 | 48,50 | 49,90 | 48,50 | 48,70 | -1,02% | 959,00 |
| 06.02.2025 | 47,90 | 49,30 | 47,60 | 49,20 | 4,46% | 1.348,00 |
| 05.02.2025 | 47,50 | 48,00 | 47,10 | 47,10 | 0,64% | 946,00 |
| 04.02.2025 | 46,70 | 47,00 | 46,50 | 46,80 | -1,68% | 923,00 |
| 03.02.2025 | 47,40 | 47,60 | 46,30 | 47,60 | 0,00% | 2.149,00 |
| 31.01.2025 | 47,00 | 47,60 | 47,00 | 47,60 | 1,49% | 630,00 |
| 30.01.2025 | 46,50 | 47,00 | 46,10 | 46,90 | 1,74% | 2.686,00 |
| 29.01.2025 | 45,50 | 46,40 | 45,40 | 46,10 | -1,28% | 1.652,00 |
| 28.01.2025 | 46,20 | 46,70 | 45,90 | 46,70 | 1,08% | 1.561,00 |
| 27.01.2025 | 46,60 | 47,00 | 45,10 | 46,20 | -1,70% | 1.349,00 |
| 24.01.2025 | 47,70 | 47,70 | 46,60 | 47,00 | 0,00% | 1.415,00 |
| 23.01.2025 | 47,80 | 48,40 | 46,70 | 47,00 | -1,47% | 1.010,00 |
| 22.01.2025 | 47,00 | 48,40 | 47,00 | 47,70 | 1,27% | 1.250,00 |
| 21.01.2025 | 46,40 | 47,20 | 45,60 | 47,10 | 2,61% | 3.244,00 |
| 20.01.2025 | 47,10 | 47,50 | 45,60 | 45,90 | -1,08% | 1.799,00 |
| 17.01.2025 | 45,00 | 47,40 | 45,00 | 46,40 | 1,75% | 6.443,00 |
| 16.01.2025 | 45,70 | 46,00 | 43,00 | 45,60 | 2,24% | 3.239,00 |
| 15.01.2025 | 42,90 | 44,90 | 42,30 | 44,60 | 5,44% | 3.204,00 |
| 14.01.2025 | 42,10 | 42,90 | 41,80 | 42,30 | 0,71% | 1.518,00 |
| 13.01.2025 | 42,70 | 42,80 | 41,50 | 42,00 | -3,00% | 1.230,00 |
| 10.01.2025 | 43,30 | 43,30 | 42,70 | 43,30 | 0,00% | 664,00 |
| 09.01.2025 | 42,60 | 43,70 | 42,00 | 43,30 | 2,36% | 1.854,00 |
| 08.01.2025 | 41,30 | 42,50 | 41,30 | 42,30 | 2,42% | 2.091,00 |
| 07.01.2025 | 41,00 | 41,30 | 40,60 | 41,30 | 0,49% | 934,00 |
| 06.01.2025 | 40,00 | 41,10 | 39,10 | 41,10 | 3,01% | 602,00 |
| 03.01.2025 | 41,20 | 41,20 | 39,00 | 39,90 | -3,16% | 2.769,00 |
| 02.01.2025 | 41,60 | 41,60 | 40,70 | 41,20 | -0,72% | 506,00 |
| 30.12.2024 | 41,90 | 41,90 | 41,00 | 41,50 | 0,73% | 852,00 |
| 27.12.2024 | 40,30 | 41,40 | 40,30 | 41,20 | 2,23% | 1.260,00 |
| 23.12.2024 | 40,10 | 41,20 | 40,10 | 40,30 | -0,74% | 982,00 |
| 20.12.2024 | 41,10 | 41,10 | 40,60 | 40,60 | -1,22% | 595,00 |
| 19.12.2024 | 41,00 | 42,10 | 41,00 | 41,10 | -0,48% | 825,00 |
| 18.12.2024 | 40,90 | 41,30 | 40,90 | 41,30 | 0,73% | 368,00 |
| 17.12.2024 | 42,30 | 42,30 | 41,00 | 41,00 | -2,84% | 827,00 |
| 16.12.2024 | 42,20 | 42,60 | 42,10 | 42,20 | -0,71% | 748,00 |
| 13.12.2024 | 42,80 | 42,80 | 42,30 | 42,50 | 0,71% | 243,00 |
| 12.12.2024 | 42,20 | 42,30 | 42,10 | 42,20 | 0,48% | 2.384,00 |
| 11.12.2024 | 42,50 | 43,10 | 42,00 | 42,00 | -0,47% | 478,00 |