68,750€
-2,20%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 70,60 | 70,60 | 67,70 | 69,20 | -1,98% | 778,00 |
| 13.11.2025 | 68,20 | 70,70 | 68,20 | 70,60 | 2,92% | 1.002,00 |
| 12.11.2025 | 68,70 | 68,90 | 68,20 | 68,60 | -0,87% | 3.614,00 |
| 11.11.2025 | 68,00 | 69,40 | 67,40 | 69,20 | 1,02% | 1.461,00 |
| 10.11.2025 | 67,30 | 68,50 | 67,30 | 68,50 | 1,93% | 1.137,00 |
| 07.11.2025 | 67,10 | 68,40 | 66,50 | 67,20 | 0,30% | 2.189,00 |
| 06.11.2025 | 69,30 | 69,30 | 66,90 | 67,00 | -3,74% | 1.837,00 |
| 05.11.2025 | 71,40 | 71,40 | 68,80 | 69,60 | -3,06% | 2.819,00 |
| 04.11.2025 | 71,20 | 71,90 | 70,10 | 71,80 | 0,28% | 1.007,00 |
| 03.11.2025 | 72,70 | 73,50 | 71,60 | 71,60 | -1,38% | 675,00 |
| 31.10.2025 | 74,70 | 74,70 | 72,60 | 72,60 | -2,55% | 742,00 |
| 30.10.2025 | 70,80 | 74,80 | 70,80 | 74,50 | 3,19% | 1.936,00 |
| 29.10.2025 | 76,10 | 77,30 | 70,60 | 72,20 | -6,23% | 5.943,00 |
| 28.10.2025 | 75,80 | 77,00 | 75,70 | 77,00 | 0,26% | 2.812,00 |
| 27.10.2025 | 76,30 | 77,40 | 75,50 | 76,80 | -0,26% | 1.891,00 |
| 24.10.2025 | 77,10 | 77,50 | 75,80 | 77,00 | 0,13% | 2.287,00 |
| 23.10.2025 | 76,50 | 77,50 | 76,20 | 76,90 | 0,79% | 1.327,00 |
| 22.10.2025 | 75,90 | 76,60 | 75,30 | 76,30 | 0,53% | 1.590,00 |
| 21.10.2025 | 76,50 | 77,20 | 75,70 | 75,90 | -0,65% | 2.021,00 |
| 20.10.2025 | 75,90 | 77,20 | 75,20 | 76,40 | 0,00% | 4.170,00 |
| 17.10.2025 | 74,20 | 76,40 | 73,60 | 76,40 | 2,28% | 4.168,00 |
| 16.10.2025 | 70,30 | 75,50 | 70,30 | 74,70 | 5,81% | 15.361,00 |
| 15.10.2025 | 67,40 | 71,90 | 66,40 | 70,60 | 4,75% | 14.280,00 |
| 14.10.2025 | 66,60 | 67,60 | 65,60 | 67,40 | 0,75% | 313,00 |
| 13.10.2025 | 65,70 | 66,90 | 65,50 | 66,90 | 2,61% | 1.492,00 |
| 10.10.2025 | 65,00 | 65,80 | 65,00 | 65,20 | 0,31% | 891,00 |
| 09.10.2025 | 65,00 | 66,00 | 64,70 | 65,00 | 0,31% | 1.314,00 |
| 08.10.2025 | 64,90 | 65,30 | 64,50 | 64,80 | -0,77% | 2.251,00 |
| 07.10.2025 | 65,20 | 66,00 | 64,90 | 65,30 | -0,31% | 2.642,00 |
| 06.10.2025 | 65,40 | 65,90 | 64,90 | 65,50 | 0,92% | 1.438,00 |
| 03.10.2025 | 65,70 | 66,20 | 64,90 | 64,90 | -0,31% | 344,00 |
| 02.10.2025 | 65,10 | 66,00 | 64,70 | 65,10 | 0,62% | 4.087,00 |
| 01.10.2025 | 62,30 | 65,00 | 62,30 | 64,70 | 3,69% | 963,00 |
| 30.09.2025 | 63,90 | 63,90 | 62,40 | 62,40 | -0,64% | 1.088,00 |
| 29.09.2025 | 63,20 | 63,60 | 62,80 | 62,80 | -0,48% | 1.259,00 |
| 26.09.2025 | 63,00 | 63,90 | 62,60 | 63,10 | 0,16% | 2.354,00 |
| 25.09.2025 | 63,70 | 64,20 | 62,90 | 63,00 | -0,94% | 1.632,00 |
| 24.09.2025 | 64,20 | 64,50 | 63,60 | 63,60 | -0,93% | 690,00 |
| 23.09.2025 | 64,60 | 65,30 | 63,80 | 64,20 | -0,31% | 878,00 |
| 22.09.2025 | 64,00 | 65,60 | 63,50 | 64,40 | 0,16% | 1.979,00 |
| 19.09.2025 | 65,80 | 65,90 | 64,30 | 64,30 | -2,72% | 1.519,00 |
| 18.09.2025 | 66,00 | 66,80 | 65,90 | 66,10 | 0,92% | 837,00 |
| 17.09.2025 | 65,80 | 66,10 | 65,10 | 65,50 | -1,80% | 1.235,00 |
| 16.09.2025 | 66,00 | 66,70 | 65,70 | 66,70 | 0,91% | 633,00 |
| 15.09.2025 | 67,40 | 67,40 | 66,10 | 66,10 | -0,60% | 640,00 |
| 12.09.2025 | 67,40 | 67,80 | 66,50 | 66,50 | -1,34% | 2.534,00 |
| 11.09.2025 | 67,55 | 68,30 | 67,00 | 67,40 | 1,28% | 1.101,00 |
| 10.09.2025 | 67,00 | 67,00 | 66,55 | 66,55 | -0,67% | - |
| 08.09.2025 | 67,00 | 67,25 | 66,90 | 67,00 | -0,30% | 31,00 |
| 05.09.2025 | 68,50 | 68,50 | 66,50 | 67,20 | -1,32% | 1.708,00 |
| 04.09.2025 | 67,80 | 68,90 | 67,50 | 68,10 | 1,79% | 2.453,00 |
| 03.09.2025 | 66,50 | 68,00 | 66,50 | 66,90 | 0,60% | 597,00 |
| 02.09.2025 | 66,40 | 67,30 | 66,20 | 66,50 | -0,89% | 3.626,00 |
| 01.09.2025 | 66,50 | 67,20 | 66,50 | 67,10 | 0,90% | 1.965,00 |
| 29.08.2025 | 66,60 | 67,40 | 65,70 | 66,50 | -1,34% | 1.050,00 |
| 28.08.2025 | 69,30 | 69,30 | 66,60 | 67,40 | -3,44% | 876,00 |
| 27.08.2025 | 69,30 | 69,80 | 68,80 | 69,80 | 1,16% | 662,00 |
| 26.08.2025 | 68,20 | 69,10 | 68,20 | 69,00 | 0,73% | 1.182,00 |
| 25.08.2025 | 68,10 | 69,30 | 68,10 | 68,50 | -0,15% | 1.590,00 |
| 22.08.2025 | 68,90 | 69,00 | 68,60 | 68,60 | -1,44% | 983,00 |
| 21.08.2025 | 68,90 | 69,60 | 68,80 | 69,60 | 1,02% | 733,00 |
| 20.08.2025 | 68,20 | 69,00 | 68,20 | 68,90 | 0,15% | 779,00 |
| 19.08.2025 | 68,20 | 68,80 | 68,00 | 68,80 | 0,88% | 335,00 |
| 18.08.2025 | 67,80 | 68,20 | 66,70 | 68,20 | 2,10% | 1.001,00 |
| 15.08.2025 | 68,10 | 68,20 | 66,80 | 66,80 | -2,05% | 1.882,00 |
| 14.08.2025 | 68,90 | 68,90 | 67,60 | 68,20 | -0,29% | 1.553,00 |
| 13.08.2025 | 66,00 | 70,10 | 66,00 | 68,40 | 3,48% | 2.293,00 |
| 12.08.2025 | 67,80 | 67,80 | 65,60 | 66,10 | -3,22% | 800,00 |
| 11.08.2025 | 67,70 | 68,30 | 66,30 | 68,30 | 1,64% | 2.691,00 |
| 08.08.2025 | 67,50 | 67,50 | 66,50 | 67,20 | -0,44% | 2.845,00 |
| 07.08.2025 | 66,80 | 67,50 | 66,10 | 67,50 | 0,45% | 2.070,00 |
| 06.08.2025 | 67,00 | 67,40 | 67,00 | 67,20 | -0,15% | 363,00 |
| 05.08.2025 | 67,50 | 67,50 | 66,30 | 67,30 | -1,32% | 1.581,00 |
| 04.08.2025 | 69,00 | 69,00 | 67,00 | 68,20 | -0,87% | 1.074,00 |
| 01.08.2025 | 69,60 | 70,20 | 67,30 | 68,80 | -1,85% | 1.795,00 |
| 31.07.2025 | 70,30 | 71,40 | 69,80 | 70,10 | -1,27% | 1.191,00 |
| 30.07.2025 | 69,50 | 71,90 | 69,50 | 71,00 | 2,16% | 5.300,00 |
| 29.07.2025 | 70,00 | 70,50 | 69,40 | 69,50 | 0,43% | 3.414,00 |
| 28.07.2025 | 69,70 | 70,10 | 69,20 | 69,20 | -0,72% | 1.977,00 |
| 25.07.2025 | 69,60 | 69,70 | 68,30 | 69,70 | 0,58% | 950,00 |
| 24.07.2025 | 68,60 | 69,30 | 68,50 | 69,30 | 0,00% | 1.910,00 |
| 23.07.2025 | 69,50 | 69,50 | 67,90 | 69,30 | 2,36% | 1.944,00 |
| 22.07.2025 | 68,10 | 68,20 | 67,70 | 67,70 | -1,46% | 1.569,00 |
| 21.07.2025 | 70,00 | 70,30 | 68,10 | 68,70 | -1,15% | 2.265,00 |
| 18.07.2025 | 68,50 | 70,40 | 68,30 | 69,50 | 0,87% | 1.423,00 |
| 17.07.2025 | 69,90 | 69,90 | 68,00 | 68,90 | -0,14% | 3.009,00 |
| 16.07.2025 | 69,50 | 69,90 | 68,10 | 69,00 | -1,43% | 2.974,00 |
| 15.07.2025 | 69,40 | 70,00 | 69,20 | 70,00 | 0,86% | 3.226,00 |
| 14.07.2025 | 69,40 | 69,70 | 68,20 | 69,40 | 1,91% | 4.848,00 |
| 11.07.2025 | 69,00 | 69,10 | 68,00 | 68,10 | -1,59% | 670,00 |
| 10.07.2025 | 68,30 | 69,20 | 68,30 | 69,20 | 1,02% | 1.801,00 |
| 09.07.2025 | 66,40 | 68,70 | 66,00 | 68,50 | 4,42% | 1.927,00 |
| 08.07.2025 | 65,30 | 66,50 | 64,80 | 65,60 | -0,91% | 1.199,00 |
| 07.07.2025 | 65,10 | 66,20 | 64,50 | 66,20 | 1,69% | 2.628,00 |
| 04.07.2025 | 65,60 | 65,70 | 64,90 | 65,10 | -0,76% | 2.426,00 |
| 03.07.2025 | 65,80 | 66,40 | 65,40 | 65,60 | -1,20% | 1.322,00 |
| 02.07.2025 | 66,30 | 66,40 | 65,30 | 66,40 | 0,30% | 1.555,00 |
| 01.07.2025 | 67,70 | 67,70 | 65,30 | 66,20 | -1,49% | 897,00 |
| 30.06.2025 | 67,80 | 67,80 | 66,80 | 67,20 | 0,90% | 419,00 |
| 27.06.2025 | 67,40 | 67,40 | 66,40 | 66,60 | -1,19% | 867,00 |