55,500€
0,54%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 56,00 | 56,20 | 55,20 | 55,20 | 0,36% | 417,00 |
| 29.05.2025 | 55,40 | 56,00 | 55,00 | 55,00 | -0,36% | 793,00 |
| 28.05.2025 | 52,60 | 55,40 | 52,60 | 55,20 | 4,55% | 3.705,00 |
| 27.05.2025 | 53,40 | 53,60 | 52,00 | 52,80 | -1,12% | 1.049,00 |
| 26.05.2025 | 52,00 | 54,00 | 52,00 | 53,40 | 1,52% | 2.555,00 |
| 23.05.2025 | 54,00 | 54,00 | 52,20 | 52,60 | -2,59% | 2.735,00 |
| 22.05.2025 | 53,00 | 54,00 | 51,60 | 54,00 | 1,50% | 4.130,00 |
| 21.05.2025 | 53,20 | 53,20 | 52,40 | 53,20 | 1,53% | 1.256,00 |
| 20.05.2025 | 52,60 | 53,60 | 52,20 | 52,40 | -0,38% | 1.968,00 |
| 19.05.2025 | 52,20 | 53,20 | 52,20 | 52,60 | 1,15% | 4.641,00 |
| 16.05.2025 | 51,60 | 52,00 | 50,80 | 52,00 | 1,96% | 1.602,00 |
| 15.05.2025 | 51,40 | 51,40 | 50,00 | 51,00 | 3,45% | 2.293,00 |
| 14.05.2025 | 49,50 | 49,70 | 49,30 | 49,30 | -1,40% | 1.152,00 |
| 13.05.2025 | 51,00 | 51,20 | 50,00 | 50,00 | -0,40% | 1.580,00 |
| 12.05.2025 | 47,50 | 51,00 | 47,50 | 50,20 | -2,33% | 2.135,00 |
| 09.05.2025 | 51,20 | 51,80 | 50,80 | 51,40 | -0,39% | 594,00 |
| 08.05.2025 | 50,80 | 51,60 | 50,80 | 51,60 | 0,78% | 943,00 |
| 07.05.2025 | 50,60 | 51,80 | 50,60 | 51,20 | 1,19% | 1.846,00 |
| 06.05.2025 | 49,10 | 50,80 | 48,70 | 50,60 | 2,43% | 1.557,00 |
| 05.05.2025 | 49,30 | 50,80 | 49,30 | 49,40 | -0,20% | 1.030,00 |
| 02.05.2025 | 49,00 | 50,00 | 48,30 | 49,50 | 0,20% | 824,00 |
| 30.04.2025 | 51,00 | 51,00 | 48,30 | 49,40 | 1,02% | 1.162,00 |
| 29.04.2025 | 51,60 | 51,60 | 48,90 | 48,90 | -2,00% | 714,00 |
| 28.04.2025 | 49,80 | 50,40 | 49,70 | 49,90 | -0,60% | 880,00 |
| 25.04.2025 | 50,00 | 50,20 | 49,80 | 50,20 | 0,80% | 675,00 |
| 24.04.2025 | 49,40 | 50,20 | 49,10 | 49,80 | 1,01% | 761,00 |
| 23.04.2025 | 49,70 | 49,70 | 48,50 | 49,30 | 3,14% | 1.059,00 |
| 22.04.2025 | 48,60 | 48,80 | 47,50 | 47,80 | -1,65% | 1.173,00 |
| 17.04.2025 | 48,50 | 48,80 | 48,50 | 48,60 | -0,41% | 1.455,00 |
| 16.04.2025 | 49,30 | 49,70 | 48,80 | 48,80 | -2,79% | 2.167,00 |
| 15.04.2025 | 50,80 | 50,80 | 49,60 | 50,20 | -0,40% | 1.373,00 |
| 14.04.2025 | 51,00 | 51,40 | 50,40 | 50,40 | 2,02% | 1.855,00 |
| 11.04.2025 | 51,20 | 51,20 | 49,40 | 49,40 | -1,20% | 1.206,00 |
| 10.04.2025 | 53,00 | 53,00 | 50,00 | 50,00 | 0,81% | 2.121,00 |
| 09.04.2025 | 50,60 | 51,00 | 49,00 | 49,60 | -4,25% | 1.143,00 |
| 08.04.2025 | 52,60 | 53,40 | 51,60 | 51,80 | 3,19% | 4.601,00 |
| 07.04.2025 | 47,10 | 50,60 | 46,50 | 50,20 | 2,45% | 4.175,00 |
| 04.04.2025 | 51,60 | 52,20 | 48,60 | 49,00 | -5,41% | 5.412,00 |
| 03.04.2025 | 53,80 | 53,80 | 51,20 | 51,80 | -5,13% | 8.566,00 |
| 02.04.2025 | 55,00 | 55,00 | 53,20 | 54,60 | 0,37% | 4.946,00 |
| 01.04.2025 | 52,40 | 55,80 | 52,40 | 54,40 | 4,21% | 9.004,00 |
| 31.03.2025 | 52,20 | 52,40 | 51,20 | 52,20 | -1,51% | 3.598,00 |
| 28.03.2025 | 52,00 | 53,00 | 52,00 | 53,00 | 1,53% | 2.264,00 |
| 27.03.2025 | 52,20 | 53,20 | 52,00 | 52,20 | -0,38% | 2.384,00 |
| 26.03.2025 | 51,80 | 52,60 | 51,40 | 52,40 | 1,55% | 1.578,00 |
| 25.03.2025 | 51,00 | 51,80 | 51,00 | 51,60 | 0,78% | 2.405,00 |
| 24.03.2025 | 49,70 | 51,20 | 49,70 | 51,20 | 3,64% | 3.874,00 |
| 21.03.2025 | 48,60 | 49,50 | 47,80 | 49,40 | 1,44% | 78.455,00 |
| 20.03.2025 | 48,40 | 49,10 | 47,80 | 48,70 | 0,62% | 2.687,00 |
| 19.03.2025 | 47,30 | 48,70 | 47,30 | 48,40 | 2,98% | 3.405,00 |
| 18.03.2025 | 47,00 | 48,00 | 46,50 | 47,00 | 0,00% | 10.589,00 |
| 17.03.2025 | 46,00 | 48,20 | 46,00 | 47,00 | 1,73% | 4.669,00 |
| 14.03.2025 | 45,90 | 46,20 | 45,40 | 46,20 | 0,22% | 1.098,00 |
| 13.03.2025 | 45,90 | 46,40 | 45,50 | 46,10 | 0,00% | 1.390,00 |
| 12.03.2025 | 45,00 | 46,10 | 45,00 | 46,10 | 2,44% | 2.820,00 |
| 11.03.2025 | 46,50 | 46,50 | 45,00 | 45,00 | -1,96% | 986,00 |
| 10.03.2025 | 47,70 | 48,10 | 45,90 | 45,90 | -2,75% | 567,00 |
| 07.03.2025 | 47,70 | 48,20 | 46,80 | 47,20 | -0,63% | 4.182,00 |
| 06.03.2025 | 47,80 | 48,00 | 47,50 | 47,50 | -1,04% | 2.775,00 |
| 05.03.2025 | 46,60 | 48,00 | 46,30 | 48,00 | 4,12% | 12.129,00 |
| 04.03.2025 | 46,10 | 46,80 | 46,00 | 46,10 | -0,65% | 3.229,00 |
| 03.03.2025 | 46,50 | 46,50 | 45,30 | 46,40 | 2,65% | 1.286,00 |
| 28.02.2025 | 45,50 | 45,90 | 45,10 | 45,20 | -0,88% | 1.304,00 |
| 27.02.2025 | 46,00 | 47,00 | 45,50 | 45,60 | -1,72% | 1.863,00 |
| 26.02.2025 | 46,30 | 46,70 | 46,30 | 46,40 | 0,43% | 1.868,00 |
| 25.02.2025 | 46,50 | 47,10 | 46,10 | 46,20 | 0,00% | 2.588,00 |
| 24.02.2025 | 46,90 | 47,10 | 46,00 | 46,20 | -1,70% | 5.448,00 |
| 21.02.2025 | 47,00 | 47,00 | 46,00 | 47,00 | -1,26% | 1.217,00 |
| 20.02.2025 | 46,60 | 47,60 | 46,30 | 47,60 | 1,49% | 7.126,00 |
| 19.02.2025 | 47,00 | 47,00 | 46,60 | 46,90 | 0,86% | 626,00 |
| 18.02.2025 | 47,40 | 47,40 | 46,50 | 46,50 | -1,90% | 3.132,00 |
| 17.02.2025 | 47,40 | 47,90 | 47,20 | 47,40 | 0,42% | 1.079,00 |
| 14.02.2025 | 47,40 | 47,40 | 47,00 | 47,20 | 0,43% | 486,00 |
| 13.02.2025 | 48,50 | 48,50 | 47,00 | 47,00 | -3,09% | 2.501,00 |
| 12.02.2025 | 49,20 | 49,20 | 47,80 | 48,50 | -0,21% | 2.723,00 |
| 11.02.2025 | 49,40 | 49,40 | 48,50 | 48,60 | 0,21% | 474,00 |
| 10.02.2025 | 49,00 | 49,00 | 48,50 | 48,50 | -0,82% | 1.142,00 |
| 07.02.2025 | 49,10 | 49,90 | 48,90 | 48,90 | 0,00% | 1.856,00 |
| 06.02.2025 | 48,80 | 49,10 | 47,60 | 48,90 | 2,95% | 3.237,00 |
| 05.02.2025 | 47,30 | 47,60 | 47,10 | 47,50 | 2,37% | 2.444,00 |
| 04.02.2025 | 47,10 | 47,10 | 46,40 | 46,40 | -1,49% | 3.307,00 |
| 03.02.2025 | 46,80 | 47,10 | 46,40 | 47,10 | 0,21% | 3.499,00 |
| 31.01.2025 | 47,00 | 47,30 | 46,70 | 47,00 | 0,86% | 2.589,00 |
| 30.01.2025 | 45,50 | 47,00 | 45,50 | 46,60 | 2,64% | 4.344,00 |
| 29.01.2025 | 46,00 | 46,10 | 45,40 | 45,40 | -1,30% | 5.086,00 |
| 28.01.2025 | 45,80 | 46,30 | 45,70 | 46,00 | 1,10% | 2.398,00 |
| 27.01.2025 | 46,60 | 47,00 | 45,50 | 45,50 | -2,78% | 3.999,00 |
| 24.01.2025 | 47,50 | 47,50 | 46,30 | 46,80 | -0,64% | 6.880,00 |
| 23.01.2025 | 47,80 | 48,20 | 46,80 | 47,10 | -1,67% | 5.286,00 |
| 22.01.2025 | 46,60 | 48,30 | 46,60 | 47,90 | 2,35% | 3.961,00 |
| 21.01.2025 | 46,30 | 47,10 | 45,90 | 46,80 | 1,30% | 2.065,00 |
| 20.01.2025 | 47,50 | 47,60 | 46,10 | 46,20 | -1,49% | 3.789,00 |
| 17.01.2025 | 45,70 | 47,40 | 45,70 | 46,90 | 3,76% | 11.827,00 |
| 16.01.2025 | 44,30 | 46,00 | 44,00 | 45,20 | 6,35% | 15.789,00 |
| 15.01.2025 | 42,90 | 43,20 | 42,10 | 42,50 | 0,95% | 1.435,00 |
| 14.01.2025 | 42,00 | 42,90 | 41,70 | 42,10 | 1,69% | 2.092,00 |
| 13.01.2025 | 42,40 | 42,70 | 41,40 | 41,40 | -2,82% | 886,00 |
| 10.01.2025 | 42,90 | 43,10 | 42,60 | 42,60 | -0,23% | 311,00 |
| 09.01.2025 | 41,70 | 44,00 | 41,70 | 42,70 | 1,91% | 1.593,00 |
| 08.01.2025 | 41,50 | 42,40 | 41,30 | 41,90 | 2,20% | 1.722,00 |