51,600€
-1,15%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 51,00 | 52,20 | 50,80 | 52,20 | 2,35% | 1.781,00 |
| 30.09.2025 | 51,00 | 51,00 | 50,60 | 51,00 | 0,00% | 311,00 |
| 29.09.2025 | 51,00 | 51,20 | 50,00 | 51,00 | -0,78% | 1.426,00 |
| 26.09.2025 | 51,80 | 51,80 | 51,00 | 51,40 | -0,39% | 434,00 |
| 25.09.2025 | 51,80 | 51,80 | 51,40 | 51,60 | 0,00% | 627,00 |
| 24.09.2025 | 52,20 | 52,20 | 51,40 | 51,60 | -0,39% | 623,00 |
| 23.09.2025 | 54,40 | 54,40 | 51,40 | 51,80 | -1,15% | 1.268,00 |
| 22.09.2025 | 52,40 | 53,80 | 51,60 | 52,40 | -1,13% | 5.145,00 |
| 19.09.2025 | 54,60 | 54,60 | 53,00 | 53,00 | -2,93% | 631,00 |
| 18.09.2025 | 54,40 | 55,60 | 54,40 | 54,60 | 0,74% | 827,00 |
| 17.09.2025 | 54,00 | 54,80 | 54,00 | 54,20 | -1,09% | 494,00 |
| 16.09.2025 | 54,60 | 55,20 | 54,20 | 54,80 | -0,72% | 367,00 |
| 15.09.2025 | 56,00 | 56,00 | 54,80 | 55,20 | -0,72% | 532,00 |
| 12.09.2025 | 55,80 | 56,00 | 55,40 | 55,60 | -2,11% | 449,00 |
| 08.09.2025 | 56,60 | 57,00 | 55,80 | 56,80 | 4,80% | 2.036,00 |
| 05.09.2025 | 54,60 | 56,20 | 54,20 | 54,20 | 0,37% | 747,00 |
| 04.09.2025 | 55,00 | 55,40 | 53,00 | 54,00 | -0,37% | 1.742,00 |
| 03.09.2025 | 55,20 | 56,60 | 54,20 | 54,20 | -3,90% | 749,00 |
| 02.09.2025 | 55,00 | 56,40 | 54,20 | 56,40 | 2,17% | 451,00 |
| 01.09.2025 | 55,60 | 55,60 | 55,00 | 55,20 | -0,36% | 571,00 |
| 29.08.2025 | 56,00 | 56,20 | 55,40 | 55,40 | 0,00% | 934,00 |
| 28.08.2025 | 56,40 | 56,40 | 55,40 | 55,40 | -1,07% | 1.879,00 |
| 27.08.2025 | 56,20 | 56,80 | 55,80 | 56,00 | -0,71% | 1.137,00 |
| 26.08.2025 | 56,00 | 56,40 | 56,00 | 56,40 | 1,08% | 252,00 |
| 25.08.2025 | 56,00 | 56,40 | 55,40 | 55,80 | -0,71% | 1.173,00 |
| 22.08.2025 | 57,20 | 57,20 | 56,00 | 56,20 | -0,71% | 766,00 |
| 21.08.2025 | 56,40 | 56,60 | 56,00 | 56,60 | 1,07% | 121,00 |
| 20.08.2025 | 55,60 | 57,20 | 55,60 | 56,00 | 1,08% | 863,00 |
| 19.08.2025 | 56,00 | 57,20 | 55,40 | 55,40 | -1,07% | 363,00 |
| 18.08.2025 | 56,00 | 56,80 | 55,60 | 56,00 | 1,08% | 445,00 |
| 15.08.2025 | 57,40 | 57,40 | 55,40 | 55,40 | -2,12% | 494,00 |
| 14.08.2025 | 56,00 | 57,80 | 56,00 | 56,60 | 1,80% | 586,00 |
| 13.08.2025 | 56,20 | 57,80 | 55,60 | 55,60 | 0,36% | 718,00 |
| 12.08.2025 | 56,40 | 56,40 | 55,40 | 55,40 | -0,36% | 575,00 |
| 11.08.2025 | 55,40 | 55,60 | 55,40 | 55,60 | 0,00% | 182,00 |
| 08.08.2025 | 55,60 | 56,00 | 55,60 | 55,60 | 1,46% | 752,00 |
| 07.08.2025 | 57,80 | 57,80 | 54,00 | 54,80 | 0,00% | 1.101,00 |
| 06.08.2025 | 55,00 | 56,60 | 54,80 | 54,80 | 0,74% | 473,00 |
| 05.08.2025 | 57,20 | 57,20 | 54,40 | 54,40 | -3,89% | 1.811,00 |
| 04.08.2025 | 57,80 | 57,80 | 55,40 | 56,60 | -3,08% | 2.094,00 |
| 01.08.2025 | 59,40 | 59,40 | 56,60 | 58,40 | -1,68% | 2.960,00 |
| 31.07.2025 | 59,00 | 59,40 | 58,20 | 59,40 | -0,34% | 1.610,00 |
| 30.07.2025 | 57,80 | 60,00 | 57,60 | 59,60 | 2,05% | 3.067,00 |
| 29.07.2025 | 58,20 | 59,00 | 57,80 | 58,40 | 2,82% | 3.977,00 |
| 28.07.2025 | 57,40 | 58,60 | 56,80 | 56,80 | -0,70% | 1.677,00 |
| 25.07.2025 | 57,60 | 58,40 | 56,80 | 57,20 | -0,69% | 835,00 |
| 24.07.2025 | 58,00 | 58,00 | 57,20 | 57,60 | 0,70% | 136,00 |
| 23.07.2025 | 59,00 | 59,00 | 57,20 | 57,20 | -0,69% | 511,00 |
| 22.07.2025 | 57,80 | 57,80 | 57,20 | 57,60 | -0,35% | 141,00 |
| 21.07.2025 | 57,00 | 59,00 | 57,00 | 57,80 | -1,03% | 1.220,00 |
| 18.07.2025 | 58,80 | 59,00 | 58,20 | 58,40 | 1,04% | 655,00 |
| 17.07.2025 | 58,20 | 58,60 | 57,20 | 57,80 | 0,70% | 1.656,00 |
| 16.07.2025 | 58,40 | 58,60 | 57,40 | 57,40 | -2,38% | 1.568,00 |
| 15.07.2025 | 57,40 | 58,80 | 57,00 | 58,80 | 3,89% | 2.324,00 |
| 14.07.2025 | 56,80 | 58,40 | 56,60 | 56,60 | -0,35% | 1.212,00 |
| 11.07.2025 | 56,60 | 57,20 | 56,60 | 56,80 | -1,05% | 371,00 |
| 10.07.2025 | 57,40 | 57,60 | 56,60 | 57,40 | 0,35% | 1.068,00 |
| 09.07.2025 | 57,80 | 57,80 | 55,60 | 57,20 | -0,35% | 879,00 |
| 08.07.2025 | 55,20 | 57,40 | 55,20 | 57,40 | 4,36% | 514,00 |
| 07.07.2025 | 54,00 | 55,40 | 54,00 | 55,00 | 1,85% | 703,00 |
| 04.07.2025 | 55,40 | 55,40 | 52,80 | 54,00 | -2,88% | 877,00 |
| 03.07.2025 | 56,40 | 56,40 | 55,60 | 55,60 | -1,42% | 96,00 |
| 02.07.2025 | 56,60 | 57,00 | 56,40 | 56,40 | -1,05% | 378,00 |
| 01.07.2025 | 58,40 | 58,40 | 56,60 | 57,00 | 0,00% | 1.253,00 |
| 30.06.2025 | 55,60 | 58,20 | 55,60 | 57,00 | 3,26% | 1.569,00 |
| 27.06.2025 | 57,00 | 57,00 | 55,20 | 55,20 | -2,47% | 690,00 |
| 26.06.2025 | 55,80 | 56,80 | 55,80 | 56,60 | 4,43% | 248,00 |
| 25.06.2025 | 57,00 | 57,00 | 54,20 | 54,20 | -5,57% | 1.034,00 |
| 24.06.2025 | 59,00 | 59,00 | 56,40 | 57,40 | 1,77% | 798,00 |
| 23.06.2025 | 55,40 | 56,80 | 55,40 | 56,40 | 1,44% | 761,00 |
| 20.06.2025 | 57,20 | 57,20 | 55,60 | 55,60 | -3,14% | 1.970,00 |
| 19.06.2025 | 57,40 | 57,40 | 57,00 | 57,40 | -0,35% | 827,00 |
| 18.06.2025 | 57,20 | 57,60 | 57,20 | 57,60 | 0,00% | 798,00 |
| 17.06.2025 | 58,20 | 58,20 | 57,20 | 57,60 | -0,35% | 1.326,00 |
| 16.06.2025 | 59,00 | 59,00 | 57,20 | 57,80 | -0,34% | 1.560,00 |
| 13.06.2025 | 59,00 | 59,00 | 56,40 | 58,00 | -2,03% | 1.498,00 |
| 12.06.2025 | 59,80 | 59,80 | 59,20 | 59,20 | -0,67% | 978,00 |
| 11.06.2025 | 56,40 | 59,80 | 56,40 | 59,60 | 2,76% | 1.819,00 |
| 10.06.2025 | 57,60 | 58,60 | 57,60 | 58,00 | 1,75% | 777,00 |
| 09.06.2025 | 56,80 | 57,60 | 56,80 | 57,00 | 0,71% | 1.215,00 |
| 06.06.2025 | 56,80 | 56,80 | 55,60 | 56,60 | 0,71% | 1.636,00 |
| 05.06.2025 | 56,40 | 57,00 | 55,20 | 56,20 | -0,35% | 1.874,00 |
| 04.06.2025 | 56,80 | 57,20 | 55,80 | 56,40 | 1,81% | 3.614,00 |
| 03.06.2025 | 55,40 | 55,80 | 55,40 | 55,40 | 0,73% | 121,00 |
| 02.06.2025 | 56,20 | 56,20 | 54,40 | 55,00 | -0,36% | 1.084,00 |
| 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 |