61,000€
2,01%
Echtzeit-Aktienkurs DRAEGERWERK ST.A.O.N.
Bid:
Ask:
Aktienkurse zur DRAEGERWERK ST.A.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 59,80 | 61,20 | 59,20 | 61,20 | 2,34% | 3.384,00 |
| 23.10.2025 | 58,60 | 59,80 | 58,60 | 59,80 | 2,40% | 811,00 |
| 22.10.2025 | 58,40 | 59,00 | 58,40 | 58,40 | -0,68% | 920,00 |
| 21.10.2025 | 59,20 | 59,40 | 58,20 | 58,80 | -1,01% | 630,00 |
| 20.10.2025 | 57,80 | 59,60 | 57,20 | 59,40 | 4,21% | 1.615,00 |
| 17.10.2025 | 58,00 | 58,00 | 56,60 | 57,00 | -1,38% | 672,00 |
| 16.10.2025 | 58,00 | 59,60 | 57,20 | 57,80 | -0,34% | 4.308,00 |
| 15.10.2025 | 53,60 | 58,00 | 53,40 | 58,00 | 10,69% | 1.204,00 |
| 14.10.2025 | 52,00 | 53,00 | 51,80 | 52,40 | 0,77% | 629,00 |
| 13.10.2025 | 52,80 | 52,80 | 51,80 | 52,00 | -0,38% | 691,00 |
| 10.10.2025 | 52,80 | 53,00 | 52,00 | 52,20 | -0,38% | 1.004,00 |
| 09.10.2025 | 51,60 | 52,80 | 51,60 | 52,40 | 2,75% | 1.332,00 |
| 08.10.2025 | 51,40 | 51,60 | 51,00 | 51,00 | -0,39% | 124,00 |
| 07.10.2025 | 50,80 | 52,00 | 50,80 | 51,20 | -0,39% | 532,00 |
| 06.10.2025 | 52,60 | 52,60 | 50,80 | 51,40 | -1,53% | 1.211,00 |
| 03.10.2025 | 52,00 | 52,60 | 50,80 | 52,20 | -0,76% | 1.077,00 |
| 02.10.2025 | 51,80 | 52,80 | 51,60 | 52,60 | 1,54% | 1.219,00 |
| 01.10.2025 | 51,20 | 52,00 | 50,40 | 51,80 | 1,17% | 477,00 |
| 30.09.2025 | 50,40 | 51,40 | 50,40 | 51,20 | 0,39% | 762,00 |
| 29.09.2025 | 51,40 | 51,60 | 50,00 | 51,00 | -0,78% | 2.128,00 |
| 26.09.2025 | 51,20 | 51,80 | 50,80 | 51,40 | 0,39% | 640,00 |
| 25.09.2025 | 51,80 | 52,00 | 51,20 | 51,20 | -1,92% | 1.077,00 |
| 24.09.2025 | 52,40 | 52,60 | 51,60 | 52,20 | 0,77% | 2.405,00 |
| 23.09.2025 | 52,40 | 52,80 | 51,40 | 51,80 | -0,38% | 2.077,00 |
| 22.09.2025 | 53,00 | 53,40 | 52,00 | 52,00 | -2,26% | 914,00 |
| 19.09.2025 | 54,60 | 55,00 | 52,40 | 53,20 | -3,27% | 1.159,00 |
| 18.09.2025 | 54,40 | 55,00 | 54,40 | 55,00 | 0,73% | 155,00 |
| 17.09.2025 | 55,00 | 55,00 | 54,60 | 54,60 | -0,36% | 374,00 |
| 16.09.2025 | 55,00 | 55,40 | 54,80 | 54,80 | -1,79% | 463,00 |
| 15.09.2025 | 56,00 | 56,00 | 55,20 | 55,80 | -0,36% | 321,00 |
| 12.09.2025 | 56,40 | 56,80 | 55,20 | 56,00 | -0,88% | 890,00 |
| 11.09.2025 | 56,30 | 56,50 | 56,10 | 56,50 | 0,89% | - |
| 10.09.2025 | 56,40 | 56,40 | 56,00 | 56,00 | -2,27% | - |
| 09.09.2025 | 57,30 | 57,60 | 57,30 | 57,30 | 4,56% | 100,00 |
| 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 |