67,000€
-0,59%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 67,10 | 67,50 | 66,40 | 67,10 | -0,45% | 867,00 |
| 26.06.2025 | 66,60 | 67,80 | 66,60 | 67,40 | 1,20% | 998,00 |
| 25.06.2025 | 68,30 | 68,30 | 66,30 | 66,60 | -2,06% | 4.274,00 |
| 24.06.2025 | 68,90 | 68,90 | 67,90 | 68,00 | 0,59% | 1.896,00 |
| 23.06.2025 | 67,20 | 68,70 | 67,20 | 67,60 | -0,59% | 2.504,00 |
| 20.06.2025 | 67,90 | 68,30 | 67,90 | 68,00 | 0,89% | 1.098,00 |
| 19.06.2025 | 68,50 | 68,50 | 67,40 | 67,40 | -0,74% | 1.264,00 |
| 18.06.2025 | 67,90 | 68,70 | 67,80 | 67,90 | 0,15% | 1.695,00 |
| 17.06.2025 | 67,60 | 69,00 | 67,60 | 67,80 | 0,30% | 3.887,00 |
| 16.06.2025 | 68,60 | 70,30 | 67,60 | 67,60 | -2,03% | 3.778,00 |
| 13.06.2025 | 71,50 | 71,70 | 68,70 | 69,00 | -4,43% | 5.602,00 |
| 12.06.2025 | 72,30 | 72,90 | 71,30 | 72,20 | 0,00% | 1.879,00 |
| 11.06.2025 | 72,50 | 73,00 | 72,00 | 72,20 | -0,69% | 2.378,00 |
| 10.06.2025 | 71,60 | 73,10 | 71,60 | 72,70 | 1,68% | 11.266,00 |
| 09.06.2025 | 71,90 | 72,30 | 71,50 | 71,50 | -0,56% | 2.280,00 |
| 06.06.2025 | 69,40 | 71,90 | 69,40 | 71,90 | 3,75% | 7.650,00 |
| 05.06.2025 | 68,80 | 70,30 | 68,80 | 69,30 | -0,14% | 5.913,00 |
| 04.06.2025 | 68,00 | 69,40 | 68,00 | 69,40 | 1,46% | 3.289,00 |
| 03.06.2025 | 67,80 | 68,40 | 67,00 | 68,40 | 0,88% | 3.522,00 |
| 02.06.2025 | 67,80 | 68,10 | 67,00 | 67,80 | 0,30% | 5.017,00 |
| 30.05.2025 | 66,70 | 67,70 | 66,70 | 67,60 | 1,05% | 2.461,00 |
| 29.05.2025 | 66,50 | 67,40 | 66,30 | 66,90 | 1,06% | 1.906,00 |
| 28.05.2025 | 65,90 | 66,50 | 65,70 | 66,20 | -0,60% | 2.983,00 |
| 27.05.2025 | 65,50 | 66,60 | 65,20 | 66,60 | 1,22% | 1.522,00 |
| 26.05.2025 | 64,50 | 65,80 | 64,10 | 65,80 | 3,79% | 1.341,00 |
| 23.05.2025 | 65,50 | 66,50 | 63,40 | 63,40 | -2,91% | 4.738,00 |
| 22.05.2025 | 65,20 | 66,40 | 64,20 | 65,30 | 1,40% | 5.388,00 |
| 21.05.2025 | 65,00 | 65,40 | 63,80 | 64,40 | 0,16% | 3.789,00 |
| 20.05.2025 | 64,30 | 65,50 | 64,10 | 64,30 | -0,62% | 2.824,00 |
| 19.05.2025 | 62,70 | 64,90 | 62,60 | 64,70 | 2,37% | 3.547,00 |
| 16.05.2025 | 61,60 | 63,80 | 61,60 | 63,20 | 1,28% | 4.579,00 |
| 15.05.2025 | 60,10 | 62,50 | 60,00 | 62,40 | 2,63% | 3.746,00 |
| 14.05.2025 | 61,20 | 61,50 | 60,10 | 60,80 | 0,83% | 2.512,00 |
| 13.05.2025 | 61,10 | 61,20 | 60,30 | 60,30 | -0,33% | 412,00 |
| 12.05.2025 | 61,10 | 61,20 | 60,00 | 60,50 | -2,89% | 3.093,00 |
| 09.05.2025 | 62,80 | 63,20 | 62,10 | 62,30 | -0,95% | 1.991,00 |
| 08.05.2025 | 62,70 | 63,20 | 62,00 | 62,90 | 0,80% | 3.264,00 |
| 07.05.2025 | 61,30 | 63,10 | 61,30 | 62,40 | 2,63% | 3.437,00 |
| 06.05.2025 | 60,60 | 60,80 | 59,80 | 60,80 | -1,30% | 828,00 |
| 05.05.2025 | 61,00 | 62,20 | 60,40 | 61,60 | 1,15% | 3.794,00 |
| 02.05.2025 | 59,80 | 61,00 | 58,90 | 60,90 | 1,50% | 1.760,00 |
| 30.04.2025 | 61,50 | 61,50 | 58,30 | 60,00 | -1,64% | 3.121,00 |
| 29.04.2025 | 60,80 | 61,00 | 60,10 | 61,00 | 0,83% | 1.712,00 |
| 28.04.2025 | 61,30 | 61,60 | 59,70 | 60,50 | -1,47% | 1.350,00 |
| 25.04.2025 | 60,90 | 61,70 | 60,50 | 61,40 | 0,16% | 2.127,00 |
| 24.04.2025 | 60,30 | 61,30 | 60,10 | 61,30 | 2,00% | 2.387,00 |
| 23.04.2025 | 59,30 | 60,80 | 59,00 | 60,10 | 2,04% | 5.760,00 |
| 22.04.2025 | 60,50 | 60,50 | 57,30 | 58,90 | -1,51% | 5.512,00 |
| 17.04.2025 | 60,30 | 61,00 | 59,20 | 59,80 | -0,33% | 4.248,00 |
| 16.04.2025 | 60,70 | 60,90 | 59,50 | 60,00 | -1,32% | 2.528,00 |
| 15.04.2025 | 62,40 | 62,40 | 59,70 | 60,80 | -2,88% | 2.853,00 |
| 14.04.2025 | 61,60 | 62,60 | 60,80 | 62,60 | 2,62% | 6.724,00 |
| 11.04.2025 | 60,20 | 61,60 | 59,20 | 61,00 | 0,33% | 5.420,00 |
| 10.04.2025 | 63,80 | 63,90 | 59,40 | 60,80 | -4,10% | 3.468,00 |
| 09.04.2025 | 61,20 | 63,40 | 58,20 | 63,40 | 3,09% | 4.876,00 |
| 08.04.2025 | 63,00 | 65,20 | 61,20 | 61,50 | -0,97% | 3.983,00 |
| 07.04.2025 | 57,30 | 63,20 | 55,10 | 62,10 | 4,55% | 8.208,00 |
| 04.04.2025 | 60,30 | 61,90 | 59,30 | 59,40 | 0,17% | 6.000,00 |
| 03.04.2025 | 66,90 | 67,50 | 59,30 | 59,30 | -12,67% | 15.998,00 |
| 02.04.2025 | 69,00 | 69,00 | 66,90 | 67,90 | -1,31% | 6.670,00 |
| 01.04.2025 | 63,70 | 69,20 | 63,70 | 68,80 | 7,67% | 17.540,00 |
| 31.03.2025 | 64,30 | 65,30 | 62,40 | 63,90 | -0,62% | 9.824,00 |
| 28.03.2025 | 62,90 | 64,40 | 62,10 | 64,30 | 1,58% | 6.109,00 |
| 27.03.2025 | 64,30 | 64,70 | 62,00 | 63,30 | -2,31% | 11.050,00 |
| 26.03.2025 | 61,50 | 64,80 | 61,40 | 64,80 | 5,88% | 9.315,00 |
| 25.03.2025 | 61,10 | 61,80 | 61,00 | 61,20 | -0,49% | 2.764,00 |
| 24.03.2025 | 60,00 | 61,50 | 59,70 | 61,50 | 3,36% | 5.674,00 |
| 21.03.2025 | 59,50 | 60,00 | 58,70 | 59,50 | -0,34% | 2.052,00 |
| 20.03.2025 | 59,00 | 59,70 | 58,80 | 59,70 | 0,67% | 1.660,00 |
| 19.03.2025 | 57,60 | 59,30 | 57,60 | 59,30 | 1,54% | 6.117,00 |
| 18.03.2025 | 56,90 | 58,40 | 56,70 | 58,40 | 1,04% | 2.371,00 |
| 17.03.2025 | 57,00 | 57,80 | 56,30 | 57,80 | 1,58% | 1.227,00 |
| 14.03.2025 | 55,40 | 57,30 | 55,40 | 56,90 | 1,79% | 2.466,00 |
| 13.03.2025 | 55,90 | 56,50 | 55,20 | 55,90 | 0,00% | 1.761,00 |
| 12.03.2025 | 55,40 | 56,50 | 55,30 | 55,90 | 1,45% | 608,00 |
| 11.03.2025 | 56,80 | 57,00 | 55,00 | 55,10 | -2,48% | 1.517,00 |
| 10.03.2025 | 58,40 | 58,40 | 56,50 | 56,50 | -2,92% | 2.452,00 |
| 07.03.2025 | 58,40 | 58,40 | 57,00 | 58,20 | -0,34% | 2.847,00 |
| 06.03.2025 | 56,90 | 58,50 | 56,50 | 58,40 | 2,64% | 10.731,00 |
| 05.03.2025 | 56,20 | 56,90 | 55,10 | 56,90 | 1,07% | 8.962,00 |
| 04.03.2025 | 55,10 | 56,60 | 54,80 | 56,30 | 0,36% | 2.568,00 |
| 03.03.2025 | 55,30 | 56,50 | 54,70 | 56,10 | 4,66% | 2.084,00 |
| 28.02.2025 | 54,30 | 54,90 | 52,60 | 53,60 | -1,47% | 2.618,00 |
| 27.02.2025 | 55,00 | 55,30 | 54,10 | 54,40 | -0,55% | 1.721,00 |
| 26.02.2025 | 55,10 | 55,40 | 54,70 | 54,70 | -0,73% | 333,00 |
| 25.02.2025 | 55,40 | 55,40 | 54,60 | 55,10 | -1,43% | 233,00 |
| 24.02.2025 | 56,00 | 56,00 | 54,80 | 55,90 | 1,45% | 2.795,00 |
| 21.02.2025 | 55,30 | 55,50 | 54,00 | 55,10 | 0,36% | 2.502,00 |
| 20.02.2025 | 54,90 | 55,70 | 54,90 | 54,90 | 0,37% | 1.544,00 |
| 19.02.2025 | 55,00 | 55,60 | 54,50 | 54,70 | -1,44% | 2.122,00 |
| 18.02.2025 | 55,70 | 55,70 | 53,90 | 55,50 | -1,25% | 2.746,00 |
| 17.02.2025 | 55,30 | 56,20 | 54,50 | 56,20 | 1,63% | 2.439,00 |
| 14.02.2025 | 55,40 | 55,40 | 54,40 | 55,30 | -0,72% | 1.919,00 |
| 13.02.2025 | 56,30 | 56,30 | 55,10 | 55,70 | -1,76% | 3.168,00 |
| 12.02.2025 | 56,80 | 57,20 | 55,90 | 56,70 | -0,87% | 4.155,00 |
| 11.02.2025 | 57,40 | 57,40 | 56,50 | 57,20 | -1,04% | 1.194,00 |
| 10.02.2025 | 57,50 | 57,80 | 57,00 | 57,80 | 1,58% | 916,00 |
| 07.02.2025 | 56,80 | 58,00 | 56,80 | 56,90 | 0,89% | 3.281,00 |
| 06.02.2025 | 56,20 | 57,70 | 56,20 | 56,40 | -0,18% | 6.657,00 |
| 05.02.2025 | 55,70 | 56,50 | 55,70 | 56,50 | 0,00% | 1.559,00 |