76,550€
-1,10%
Echtzeit-Aktienkurs DRAEGERWERK VZO O.N.
Bid:
Ask:
Aktienkurse zur DRAEGERWERK VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 77,00 | 77,80 | 76,10 | 76,60 | -1,03% | 12.476,00 |
| 23.10.2025 | 76,50 | 77,80 | 76,20 | 77,40 | 0,52% | 6.369,00 |
| 22.10.2025 | 76,10 | 77,00 | 75,40 | 77,00 | 0,52% | 13.209,00 |
| 21.10.2025 | 76,60 | 77,50 | 75,70 | 76,60 | -0,78% | 14.831,00 |
| 20.10.2025 | 75,50 | 77,40 | 75,40 | 77,20 | 1,31% | 19.489,00 |
| 17.10.2025 | 73,60 | 76,20 | 73,20 | 76,20 | 0,66% | 33.029,00 |
| 16.10.2025 | 71,40 | 75,70 | 71,30 | 75,70 | 12,82% | 65.977,00 |
| 15.10.2025 | 67,60 | 67,60 | 66,30 | 67,10 | 0,45% | 7.832,00 |
| 14.10.2025 | 66,80 | 67,20 | 66,00 | 66,80 | 0,60% | 8.150,00 |
| 13.10.2025 | 65,70 | 66,80 | 65,70 | 66,40 | 1,07% | 7.849,00 |
| 10.10.2025 | 64,90 | 65,90 | 64,90 | 65,70 | 0,61% | 11.163,00 |
| 09.10.2025 | 65,20 | 66,00 | 65,10 | 65,30 | 0,00% | 6.407,00 |
| 08.10.2025 | 64,70 | 65,40 | 64,50 | 65,30 | 0,62% | 5.621,00 |
| 07.10.2025 | 65,20 | 66,10 | 64,70 | 64,90 | 0,31% | 4.464,00 |
| 06.10.2025 | 65,20 | 65,90 | 64,70 | 64,70 | -1,52% | 11.279,00 |
| 03.10.2025 | 65,80 | 66,30 | 64,40 | 65,70 | 0,00% | 6.034,00 |
| 02.10.2025 | 65,30 | 66,20 | 65,00 | 65,70 | 1,08% | 7.901,00 |
| 01.10.2025 | 63,70 | 65,40 | 62,90 | 65,00 | 3,17% | 8.925,00 |
| 30.09.2025 | 64,20 | 64,20 | 62,50 | 63,00 | -0,47% | 6.814,00 |
| 29.09.2025 | 63,00 | 63,70 | 62,90 | 63,30 | -0,31% | 8.978,00 |
| 26.09.2025 | 63,20 | 65,60 | 63,10 | 63,50 | 0,16% | 6.229,00 |
| 25.09.2025 | 63,70 | 64,70 | 62,90 | 63,40 | -1,55% | 10.778,00 |
| 24.09.2025 | 63,60 | 65,20 | 63,60 | 64,40 | -0,77% | 5.252,00 |
| 23.09.2025 | 64,20 | 64,90 | 63,70 | 64,90 | 0,31% | 8.483,00 |
| 22.09.2025 | 65,00 | 65,50 | 64,10 | 64,70 | -1,22% | 5.384,00 |
| 19.09.2025 | 65,70 | 65,90 | 65,10 | 65,50 | -0,91% | 14.423,00 |
| 18.09.2025 | 65,80 | 66,80 | 65,80 | 66,10 | 0,15% | 3.321,00 |
| 17.09.2025 | 65,10 | 66,20 | 65,10 | 66,00 | -0,15% | 8.797,00 |
| 16.09.2025 | 66,10 | 66,20 | 65,50 | 66,10 | -0,30% | 6.982,00 |
| 15.09.2025 | 66,80 | 66,90 | 66,20 | 66,30 | -0,90% | 5.269,00 |
| 12.09.2025 | 67,00 | 67,70 | 66,70 | 66,90 | -0,15% | 6.510,00 |
| 11.09.2025 | 68,00 | 68,40 | 67,00 | 67,00 | -0,15% | 5.265,00 |
| 10.09.2025 | 66,40 | 67,30 | 66,40 | 67,10 | 1,21% | 10.634,00 |
| 09.09.2025 | 67,10 | 67,60 | 66,30 | 66,30 | -1,78% | 8.705,00 |
| 08.09.2025 | 67,00 | 67,50 | 66,70 | 67,50 | 1,35% | 15.191,00 |
| 05.09.2025 | 68,20 | 68,20 | 66,40 | 66,60 | -2,63% | 16.313,00 |
| 04.09.2025 | 66,80 | 68,50 | 66,80 | 68,40 | 1,63% | 5.234,00 |
| 03.09.2025 | 68,20 | 68,20 | 66,80 | 67,30 | 0,90% | 6.503,00 |
| 02.09.2025 | 67,00 | 67,40 | 66,10 | 66,70 | -0,30% | 18.170,00 |
| 01.09.2025 | 66,80 | 67,10 | 66,50 | 66,90 | 1,06% | 6.098,00 |
| 29.08.2025 | 66,60 | 67,20 | 66,00 | 66,20 | -1,05% | 8.533,00 |
| 28.08.2025 | 69,70 | 69,80 | 66,70 | 66,90 | -3,60% | 9.561,00 |
| 27.08.2025 | 69,00 | 69,60 | 68,00 | 69,40 | 0,43% | 10.502,00 |
| 26.08.2025 | 68,10 | 69,10 | 68,10 | 69,10 | -0,29% | 11.598,00 |
| 25.08.2025 | 68,90 | 69,40 | 68,50 | 69,30 | 0,29% | 3.575,00 |
| 22.08.2025 | 69,00 | 69,40 | 68,70 | 69,10 | -0,43% | 2.742,00 |
| 21.08.2025 | 69,10 | 69,50 | 68,90 | 69,40 | 0,14% | 3.484,00 |
| 20.08.2025 | 67,70 | 69,30 | 67,70 | 69,30 | 1,17% | 8.330,00 |
| 19.08.2025 | 68,30 | 68,70 | 67,90 | 68,50 | 0,74% | 3.474,00 |
| 18.08.2025 | 67,10 | 68,00 | 66,90 | 68,00 | 0,89% | 2.973,00 |
| 15.08.2025 | 67,50 | 68,40 | 67,20 | 67,40 | -0,44% | 4.259,00 |
| 14.08.2025 | 68,70 | 68,70 | 67,70 | 67,70 | -1,74% | 8.732,00 |
| 13.08.2025 | 67,00 | 70,20 | 66,70 | 68,90 | 4,39% | 13.668,00 |
| 12.08.2025 | 67,60 | 67,90 | 65,00 | 66,00 | -2,08% | 25.565,00 |
| 11.08.2025 | 67,10 | 67,60 | 66,30 | 67,40 | -0,30% | 8.197,00 |
| 08.08.2025 | 66,70 | 67,60 | 66,50 | 67,60 | 0,75% | 9.708,00 |
| 07.08.2025 | 66,10 | 67,20 | 66,10 | 67,10 | 0,75% | 19.153,00 |
| 06.08.2025 | 67,50 | 67,50 | 66,30 | 66,60 | -0,30% | 7.777,00 |
| 05.08.2025 | 67,70 | 67,90 | 66,30 | 66,80 | -1,33% | 20.394,00 |
| 04.08.2025 | 68,00 | 68,90 | 67,00 | 67,70 | -0,29% | 11.739,00 |
| 01.08.2025 | 69,70 | 69,70 | 67,40 | 67,90 | -3,41% | 23.822,00 |
| 31.07.2025 | 71,30 | 71,30 | 70,10 | 70,30 | -0,99% | 11.447,00 |
| 30.07.2025 | 69,50 | 71,90 | 69,50 | 71,00 | 1,57% | 13.593,00 |
| 29.07.2025 | 69,30 | 70,20 | 69,30 | 69,90 | 0,43% | 9.763,00 |
| 28.07.2025 | 69,30 | 70,00 | 69,00 | 69,60 | 0,87% | 10.723,00 |
| 25.07.2025 | 67,90 | 69,00 | 67,90 | 69,00 | -0,43% | 3.769,00 |
| 24.07.2025 | 68,60 | 69,40 | 68,50 | 69,30 | 1,46% | 11.025,00 |
| 23.07.2025 | 69,30 | 69,30 | 67,80 | 68,30 | 0,59% | 6.514,00 |
| 22.07.2025 | 68,00 | 68,30 | 67,70 | 67,90 | -0,88% | 6.803,00 |
| 21.07.2025 | 69,60 | 70,50 | 68,10 | 68,50 | -2,28% | 23.542,00 |
| 18.07.2025 | 68,60 | 70,10 | 68,40 | 70,10 | 2,49% | 24.597,00 |
| 17.07.2025 | 68,60 | 68,90 | 68,00 | 68,40 | 0,59% | 17.980,00 |
| 16.07.2025 | 69,10 | 70,00 | 68,00 | 68,00 | -2,30% | 11.883,00 |
| 15.07.2025 | 69,40 | 69,90 | 69,00 | 69,60 | 1,16% | 12.371,00 |
| 14.07.2025 | 68,10 | 69,60 | 68,10 | 68,80 | 0,29% | 11.815,00 |
| 11.07.2025 | 68,20 | 69,00 | 68,10 | 68,60 | -0,29% | 8.562,00 |
| 10.07.2025 | 67,10 | 69,30 | 67,10 | 68,80 | 1,62% | 10.895,00 |
| 09.07.2025 | 67,20 | 68,90 | 67,00 | 67,70 | 2,58% | 26.024,00 |
| 08.07.2025 | 66,10 | 66,40 | 64,60 | 66,00 | 0,15% | 15.196,00 |
| 07.07.2025 | 65,10 | 66,60 | 64,90 | 65,90 | 0,76% | 20.994,00 |
| 04.07.2025 | 65,80 | 65,80 | 65,00 | 65,40 | -0,91% | 6.653,00 |
| 03.07.2025 | 66,40 | 66,40 | 65,40 | 66,00 | -0,15% | 13.606,00 |
| 02.07.2025 | 66,50 | 66,50 | 65,30 | 66,10 | -0,15% | 12.945,00 |
| 01.07.2025 | 67,70 | 67,70 | 66,20 | 66,20 | -1,49% | 6.450,00 |
| 30.06.2025 | 67,20 | 67,70 | 66,70 | 67,20 | 0,15% | 8.645,00 |
| 27.06.2025 | 67,30 | 67,70 | 66,60 | 67,10 | 0,15% | 9.570,00 |
| 26.06.2025 | 66,90 | 67,60 | 66,60 | 67,00 | -0,59% | 6.566,00 |
| 25.06.2025 | 68,40 | 68,40 | 66,40 | 67,40 | -1,32% | 13.072,00 |
| 24.06.2025 | 69,20 | 69,20 | 68,20 | 68,30 | 0,15% | 7.058,00 |
| 23.06.2025 | 68,50 | 68,70 | 67,90 | 68,20 | 0,00% | 7.161,00 |
| 20.06.2025 | 67,90 | 68,30 | 67,80 | 68,20 | 0,59% | 14.287,00 |
| 19.06.2025 | 67,60 | 68,10 | 67,20 | 67,80 | -0,73% | 9.107,00 |
| 18.06.2025 | 68,50 | 68,90 | 68,00 | 68,30 | -0,15% | 13.061,00 |
| 17.06.2025 | 68,40 | 68,50 | 67,70 | 68,40 | 0,00% | 15.553,00 |
| 16.06.2025 | 68,80 | 70,10 | 67,80 | 68,40 | -0,87% | 18.021,00 |
| 13.06.2025 | 70,60 | 71,80 | 68,70 | 69,00 | -3,90% | 19.977,00 |
| 12.06.2025 | 71,60 | 72,40 | 71,00 | 71,80 | -0,83% | 16.573,00 |
| 11.06.2025 | 72,40 | 73,00 | 72,40 | 72,40 | 0,00% | 11.866,00 |
| 10.06.2025 | 72,00 | 73,10 | 71,90 | 72,40 | 0,56% | 16.453,00 |
| 09.06.2025 | 71,50 | 72,40 | 71,50 | 72,00 | 0,56% | 10.760,00 |