67,300€
-1,75%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 68,50 | 68,80 | 67,40 | 67,50 | -1,46% | 14.081,00 |
| 01.04.2025 | 63,80 | 69,50 | 63,80 | 68,50 | 7,87% | 58.362,00 |
| 31.03.2025 | 62,40 | 64,30 | 61,40 | 63,50 | -0,47% | 25.023,00 |
| 28.03.2025 | 61,80 | 64,60 | 61,30 | 63,80 | 2,24% | 27.956,00 |
| 27.03.2025 | 64,00 | 65,10 | 62,40 | 62,40 | -0,16% | 43.377,00 |
| 26.03.2025 | 61,20 | 62,90 | 61,20 | 62,50 | 1,46% | 28.856,00 |
| 25.03.2025 | 61,60 | 61,90 | 60,90 | 61,60 | 0,49% | 17.053,00 |
| 24.03.2025 | 59,40 | 61,50 | 59,10 | 61,30 | 2,17% | 12.568,00 |
| 21.03.2025 | 59,20 | 60,20 | 58,60 | 60,00 | 1,18% | 23.290,00 |
| 20.03.2025 | 58,60 | 59,80 | 58,60 | 59,30 | 1,89% | 12.776,00 |
| 19.03.2025 | 57,90 | 59,30 | 57,50 | 58,20 | 0,69% | 38.363,00 |
| 18.03.2025 | 57,60 | 58,10 | 56,80 | 57,80 | 1,23% | 15.335,00 |
| 17.03.2025 | 56,80 | 57,60 | 56,60 | 57,10 | 0,53% | 22.535,00 |
| 14.03.2025 | 55,10 | 56,80 | 55,10 | 56,80 | 1,61% | 20.179,00 |
| 13.03.2025 | 55,80 | 55,90 | 55,50 | 55,90 | -0,53% | 4.806,00 |
| 12.03.2025 | 55,70 | 56,60 | 55,70 | 56,20 | 0,54% | 7.140,00 |
| 11.03.2025 | 56,80 | 57,20 | 55,60 | 55,90 | -1,93% | 6.363,00 |
| 10.03.2025 | 58,10 | 58,10 | 56,70 | 57,00 | -1,21% | 3.896,00 |
| 07.03.2025 | 57,80 | 57,80 | 56,70 | 57,70 | -0,17% | 16.716,00 |
| 06.03.2025 | 56,80 | 58,10 | 56,50 | 57,80 | 3,03% | 19.517,00 |
| 05.03.2025 | 53,80 | 56,90 | 53,80 | 56,10 | 2,00% | 14.177,00 |
| 04.03.2025 | 55,90 | 56,50 | 54,90 | 55,00 | -1,79% | 9.673,00 |
| 03.03.2025 | 54,60 | 56,30 | 54,60 | 56,00 | 2,94% | 13.054,00 |
| 28.02.2025 | 54,00 | 54,40 | 53,40 | 54,40 | -0,18% | 15.698,00 |
| 27.02.2025 | 54,90 | 55,30 | 54,20 | 54,50 | -1,45% | 4.976,00 |
| 26.02.2025 | 55,30 | 56,00 | 55,10 | 55,30 | 0,73% | 5.983,00 |
| 25.02.2025 | 55,20 | 55,50 | 54,70 | 54,90 | -0,90% | 6.911,00 |
| 24.02.2025 | 55,20 | 55,40 | 54,80 | 55,40 | 0,18% | 6.181,00 |
| 21.02.2025 | 54,60 | 55,60 | 54,20 | 55,30 | -0,54% | 21.473,00 |
| 20.02.2025 | 55,60 | 55,90 | 55,30 | 55,60 | 0,91% | 5.626,00 |
| 19.02.2025 | 55,00 | 55,60 | 55,00 | 55,10 | -0,18% | 9.903,00 |
| 18.02.2025 | 55,10 | 55,60 | 53,90 | 55,20 | -0,72% | 13.622,00 |
| 17.02.2025 | 54,60 | 55,60 | 54,60 | 55,60 | 0,72% | 6.139,00 |
| 14.02.2025 | 55,10 | 55,40 | 54,50 | 55,20 | -0,54% | 10.211,00 |
| 13.02.2025 | 55,00 | 56,10 | 54,30 | 55,50 | -1,60% | 12.153,00 |
| 12.02.2025 | 57,40 | 57,40 | 56,10 | 56,40 | -1,23% | 6.561,00 |
| 11.02.2025 | 57,00 | 57,30 | 56,60 | 57,10 | -0,70% | 5.630,00 |
| 10.02.2025 | 56,80 | 57,80 | 56,80 | 57,50 | 0,70% | 4.454,00 |
| 07.02.2025 | 57,00 | 58,00 | 56,80 | 57,10 | -0,35% | 9.370,00 |
| 06.02.2025 | 56,40 | 57,70 | 56,40 | 57,30 | 1,60% | 10.304,00 |
| 05.02.2025 | 55,80 | 56,40 | 55,80 | 56,40 | 0,71% | 12.016,00 |
| 04.02.2025 | 55,50 | 56,50 | 55,40 | 56,00 | 0,00% | 8.761,00 |
| 03.02.2025 | 55,60 | 56,00 | 55,00 | 56,00 | -1,41% | 9.392,00 |
| 31.01.2025 | 55,70 | 57,00 | 55,70 | 56,80 | 1,25% | 11.093,00 |
| 30.01.2025 | 55,10 | 56,50 | 55,10 | 56,10 | 1,08% | 6.481,00 |
| 29.01.2025 | 55,50 | 56,00 | 55,10 | 55,50 | 0,18% | 5.618,00 |
| 28.01.2025 | 55,20 | 56,30 | 55,20 | 55,40 | 0,00% | 6.985,00 |
| 27.01.2025 | 55,40 | 56,10 | 55,00 | 55,40 | -1,07% | 8.821,00 |
| 24.01.2025 | 56,30 | 57,20 | 55,90 | 56,00 | 0,18% | 5.979,00 |
| 23.01.2025 | 56,50 | 56,70 | 55,70 | 55,90 | -1,06% | 14.593,00 |
| 22.01.2025 | 56,20 | 56,90 | 55,90 | 56,50 | 1,07% | 9.835,00 |
| 21.01.2025 | 54,30 | 56,00 | 54,30 | 55,90 | 2,01% | 20.841,00 |
| 20.01.2025 | 55,10 | 56,50 | 54,10 | 54,80 | -2,32% | 18.266,00 |
| 17.01.2025 | 52,50 | 56,10 | 52,50 | 56,10 | 5,65% | 44.484,00 |
| 16.01.2025 | 51,50 | 53,30 | 51,50 | 53,10 | 8,37% | 39.491,00 |
| 15.01.2025 | 48,95 | 49,45 | 48,95 | 49,00 | 0,41% | 6.708,00 |
| 14.01.2025 | 47,25 | 49,30 | 47,25 | 48,80 | 2,52% | 11.091,00 |
| 13.01.2025 | 48,40 | 48,50 | 47,45 | 47,60 | -2,46% | 4.961,00 |
| 10.01.2025 | 48,50 | 49,20 | 48,35 | 48,80 | -0,41% | 7.892,00 |
| 09.01.2025 | 47,75 | 49,70 | 47,75 | 49,00 | 2,73% | 15.107,00 |
| 08.01.2025 | 46,85 | 47,70 | 46,55 | 47,70 | 1,17% | 6.832,00 |
| 07.01.2025 | 45,95 | 47,15 | 45,50 | 47,15 | 2,50% | 12.372,00 |
| 06.01.2025 | 44,70 | 46,00 | 44,70 | 46,00 | 2,56% | 10.726,00 |
| 03.01.2025 | 44,65 | 45,60 | 44,65 | 44,85 | -0,88% | 5.620,00 |
| 02.01.2025 | 45,65 | 46,70 | 45,20 | 45,25 | -2,69% | 6.213,00 |
| 30.12.2024 | 46,00 | 46,75 | 46,00 | 46,50 | 0,54% | 9.797,00 |
| 27.12.2024 | 45,45 | 46,30 | 45,30 | 46,25 | 1,54% | 10.442,00 |
| 23.12.2024 | 45,15 | 45,65 | 44,95 | 45,55 | -0,44% | 4.005,00 |
| 20.12.2024 | 45,15 | 45,75 | 44,40 | 45,75 | 1,22% | 19.770,00 |
| 19.12.2024 | 45,00 | 45,70 | 44,95 | 45,20 | -0,22% | 8.409,00 |
| 18.12.2024 | 45,20 | 45,80 | 45,20 | 45,30 | -0,66% | 5.829,00 |
| 17.12.2024 | 46,00 | 46,25 | 45,25 | 45,60 | -2,15% | 13.079,00 |
| 16.12.2024 | 45,05 | 46,90 | 45,05 | 46,60 | 1,19% | 8.982,00 |
| 13.12.2024 | 46,65 | 47,60 | 45,90 | 46,05 | -0,65% | 6.651,00 |
| 12.12.2024 | 47,25 | 47,25 | 46,10 | 46,35 | -1,38% | 7.117,00 |
| 11.12.2024 | 46,75 | 47,50 | 46,50 | 47,00 | 0,75% | 12.147,00 |
| 10.12.2024 | 46,40 | 47,15 | 46,30 | 46,65 | 0,54% | 20.207,00 |
| 09.12.2024 | 44,30 | 46,40 | 44,30 | 46,40 | 4,04% | 10.326,00 |
| 06.12.2024 | 43,05 | 44,65 | 43,05 | 44,60 | 0,56% | 4.468,00 |
| 05.12.2024 | 44,55 | 45,15 | 43,85 | 44,35 | -0,56% | 4.498,00 |
| 04.12.2024 | 43,05 | 44,60 | 43,05 | 44,60 | 2,29% | 9.529,00 |
| 03.12.2024 | 43,15 | 43,85 | 43,15 | 43,60 | 0,11% | 5.036,00 |
| 02.12.2024 | 43,55 | 43,60 | 43,40 | 43,55 | 0,00% | 3.212,00 |
| 29.11.2024 | 43,20 | 43,90 | 43,20 | 43,55 | -0,11% | 4.416,00 |
| 28.11.2024 | 43,50 | 43,70 | 43,05 | 43,60 | -0,46% | 8.636,00 |
| 27.11.2024 | 43,65 | 43,80 | 43,15 | 43,80 | 0,34% | 2.671,00 |
| 26.11.2024 | 44,45 | 44,45 | 43,10 | 43,65 | 0,00% | 3.554,00 |
| 25.11.2024 | 43,75 | 43,75 | 43,25 | 43,65 | 0,81% | 8.449,00 |
| 22.11.2024 | 42,20 | 43,70 | 42,20 | 43,30 | 0,46% | 8.032,00 |
| 21.11.2024 | 42,90 | 43,20 | 42,85 | 43,10 | 0,00% | 1.437,00 |
| 20.11.2024 | 42,55 | 43,65 | 42,55 | 43,10 | 0,35% | 5.579,00 |
| 19.11.2024 | 43,50 | 43,65 | 42,75 | 42,95 | -1,26% | 11.804,00 |
| 18.11.2024 | 43,75 | 43,75 | 43,15 | 43,50 | 0,23% | 5.361,00 |
| 15.11.2024 | 43,90 | 44,10 | 43,40 | 43,40 | -1,48% | 3.851,00 |
| 14.11.2024 | 44,35 | 44,35 | 43,90 | 44,05 | 0,34% | 2.927,00 |
| 13.11.2024 | 44,75 | 44,75 | 43,75 | 43,90 | -1,90% | 12.323,00 |
| 12.11.2024 | 45,55 | 45,55 | 44,55 | 44,75 | -1,97% | 7.892,00 |
| 11.11.2024 | 44,75 | 46,40 | 44,75 | 45,65 | 1,90% | 7.871,00 |
| 08.11.2024 | 45,60 | 45,60 | 44,70 | 44,80 | -0,99% | 2.184,00 |
| 07.11.2024 | 44,65 | 45,70 | 44,60 | 45,25 | 1,23% | 5.783,00 |