71,700€
2,28%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 70,60 | 72,00 | 70,40 | 71,80 | 2,43% | 30.040,00 |
| 05.06.2025 | 69,10 | 70,50 | 69,10 | 70,10 | 1,59% | 19.618,00 |
| 04.06.2025 | 68,40 | 69,50 | 68,00 | 69,00 | 1,62% | 21.694,00 |
| 03.06.2025 | 67,30 | 68,50 | 67,20 | 67,90 | 0,89% | 48.288,00 |
| 02.06.2025 | 66,80 | 68,10 | 66,60 | 67,30 | 0,30% | 20.742,00 |
| 30.05.2025 | 66,90 | 67,80 | 66,90 | 67,10 | 0,15% | 9.335,00 |
| 29.05.2025 | 66,80 | 67,30 | 66,60 | 67,00 | 0,90% | 5.531,00 |
| 28.05.2025 | 66,10 | 66,50 | 65,80 | 66,40 | 0,45% | 13.228,00 |
| 27.05.2025 | 65,10 | 66,40 | 65,10 | 66,10 | 1,54% | 7.785,00 |
| 26.05.2025 | 64,40 | 65,40 | 64,40 | 65,10 | 1,88% | 5.334,00 |
| 23.05.2025 | 66,00 | 66,50 | 63,90 | 63,90 | -3,18% | 16.733,00 |
| 22.05.2025 | 64,60 | 66,10 | 64,40 | 66,00 | 1,23% | 28.262,00 |
| 21.05.2025 | 63,90 | 65,20 | 63,90 | 65,20 | 0,62% | 14.857,00 |
| 20.05.2025 | 64,60 | 65,60 | 64,20 | 64,80 | 0,00% | 10.775,00 |
| 19.05.2025 | 63,30 | 65,30 | 63,20 | 64,80 | 1,73% | 19.587,00 |
| 16.05.2025 | 61,30 | 63,90 | 61,30 | 63,70 | 2,74% | 44.552,00 |
| 15.05.2025 | 60,10 | 62,50 | 59,90 | 62,00 | 2,48% | 23.239,00 |
| 14.05.2025 | 61,10 | 61,40 | 60,10 | 60,50 | -0,49% | 12.431,00 |
| 13.05.2025 | 60,90 | 61,00 | 60,30 | 60,80 | 0,16% | 7.601,00 |
| 12.05.2025 | 60,50 | 61,20 | 60,40 | 60,70 | -2,10% | 14.915,00 |
| 09.05.2025 | 62,80 | 63,10 | 62,00 | 62,00 | -1,12% | 8.918,00 |
| 08.05.2025 | 62,60 | 63,20 | 62,00 | 62,70 | 1,13% | 74.930,00 |
| 07.05.2025 | 61,00 | 63,20 | 61,00 | 62,00 | 2,65% | 27.670,00 |
| 06.05.2025 | 60,20 | 60,50 | 59,60 | 60,40 | -0,49% | 7.701,00 |
| 05.05.2025 | 61,40 | 61,40 | 60,30 | 60,70 | 0,66% | 6.536,00 |
| 02.05.2025 | 59,70 | 61,00 | 59,40 | 60,30 | 1,17% | 23.059,00 |
| 30.04.2025 | 60,80 | 61,60 | 58,20 | 59,60 | -1,49% | 9.679,00 |
| 29.04.2025 | 61,20 | 61,20 | 59,80 | 60,50 | 0,83% | 9.528,00 |
| 28.04.2025 | 60,10 | 61,50 | 59,90 | 60,00 | -1,64% | 6.727,00 |
| 25.04.2025 | 60,40 | 61,20 | 60,40 | 61,00 | -0,16% | 10.376,00 |
| 24.04.2025 | 60,20 | 61,10 | 60,00 | 61,10 | 1,50% | 20.934,00 |
| 23.04.2025 | 59,90 | 60,80 | 59,00 | 60,20 | 3,26% | 13.239,00 |
| 22.04.2025 | 59,60 | 59,80 | 57,20 | 58,30 | -2,83% | 21.374,00 |
| 17.04.2025 | 60,10 | 60,40 | 59,10 | 60,00 | -0,99% | 8.885,00 |
| 16.04.2025 | 59,90 | 61,00 | 58,90 | 60,60 | -0,33% | 15.315,00 |
| 15.04.2025 | 61,10 | 61,50 | 59,70 | 60,80 | -0,49% | 17.116,00 |
| 14.04.2025 | 61,60 | 62,40 | 61,00 | 61,10 | 1,66% | 18.030,00 |
| 11.04.2025 | 61,20 | 61,20 | 59,10 | 60,10 | 0,00% | 7.803,00 |
| 10.04.2025 | 63,10 | 63,30 | 59,70 | 60,10 | 2,04% | 14.878,00 |
| 09.04.2025 | 60,60 | 61,00 | 58,30 | 58,90 | -6,06% | 25.605,00 |
| 08.04.2025 | 63,60 | 63,90 | 61,70 | 62,70 | 1,79% | 16.560,00 |
| 07.04.2025 | 56,30 | 62,50 | 56,00 | 61,60 | 2,16% | 46.669,00 |
| 04.04.2025 | 60,00 | 61,80 | 59,70 | 60,30 | -2,74% | 30.614,00 |
| 03.04.2025 | 65,30 | 66,30 | 61,60 | 62,00 | -8,01% | 40.338,00 |
| 02.04.2025 | 68,50 | 68,80 | 67,40 | 67,40 | -1,61% | 29.321,00 |
| 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 |