59,400€
1,37%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 0,68% | - |
| 11.12.2025 | 58,60 | 58,60 | 58,60 | 58,60 | -1,01% | - |
| 10.12.2025 | 60,60 | 60,60 | 59,20 | 59,20 | -1,99% | 50,00 |
| 09.12.2025 | 60,40 | 60,40 | 60,40 | 60,40 | -1,63% | - |
| 08.12.2025 | 61,40 | 61,40 | 61,40 | 61,40 | 0,99% | - |
| 05.12.2025 | 60,80 | 60,80 | 60,80 | 60,80 | 1,00% | - |
| 04.12.2025 | 60,20 | 60,20 | 60,20 | 60,20 | -1,31% | - |
| 03.12.2025 | 60,80 | 61,00 | 60,80 | 61,00 | 0,33% | 50,00 |
| 02.12.2025 | 60,80 | 60,80 | 60,80 | 60,80 | -1,94% | - |
| 01.12.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -1,27% | 10,00 |
| 28.11.2025 | 63,80 | 63,80 | 62,00 | 62,80 | -0,95% | 290,00 |
| 27.11.2025 | 64,00 | 64,00 | 63,40 | 63,40 | 2,92% | 190,00 |
| 26.11.2025 | 61,00 | 61,60 | 60,80 | 61,60 | 0,33% | 350,00 |
| 25.11.2025 | 61,40 | 61,40 | 61,40 | 61,40 | -0,97% | - |
| 24.11.2025 | 62,20 | 62,20 | 62,00 | 62,00 | 0,32% | 160,00 |
| 21.11.2025 | 61,40 | 62,00 | 61,40 | 61,80 | 0,00% | 140,00 |
| 20.11.2025 | 62,40 | 62,40 | 61,80 | 61,80 | 3,00% | 1,00 |
| 19.11.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 18.11.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -1,96% | - |
| 17.11.2025 | 61,20 | 62,40 | 61,20 | 61,20 | 0,00% | 393,00 |
| 14.11.2025 | 61,00 | 61,20 | 60,20 | 61,20 | 2,34% | 70,00 |
| 13.11.2025 | 59,80 | 59,80 | 59,80 | 59,80 | -0,66% | - |
| 12.11.2025 | 60,20 | 60,20 | 60,20 | 60,20 | 2,73% | - |
| 11.11.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 0,69% | - |
| 10.11.2025 | 59,20 | 59,20 | 58,20 | 58,20 | -1,02% | 245,00 |
| 07.11.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 2,08% | - |
| 06.11.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -3,03% | - |
| 05.11.2025 | 59,40 | 59,40 | 59,40 | 59,40 | -2,30% | - |
| 04.11.2025 | 60,80 | 60,80 | 60,80 | 60,80 | -0,33% | - |
| 03.11.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 2,35% | 6,00 |
| 31.10.2025 | 59,60 | 59,60 | 59,60 | 59,60 | 2,41% | - |
| 30.10.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -5,83% | - |
| 29.10.2025 | 61,80 | 61,80 | 61,80 | 61,80 | 0,32% | - |
| 28.10.2025 | 61,20 | 61,60 | 61,20 | 61,60 | 0,98% | 10,00 |
| 27.10.2025 | 61,80 | 62,80 | 61,00 | 61,00 | -0,33% | 300,00 |
| 24.10.2025 | 59,40 | 61,20 | 59,40 | 61,20 | 2,34% | 118,00 |
| 23.10.2025 | 58,60 | 59,80 | 58,60 | 59,80 | 2,05% | 70,00 |
| 22.10.2025 | 58,60 | 58,60 | 58,60 | 58,60 | -1,01% | 100,00 |
| 21.10.2025 | 59,20 | 59,20 | 59,20 | 59,20 | 0,34% | - |
| 20.10.2025 | 57,20 | 59,00 | 57,20 | 59,00 | 2,43% | 199,00 |
| 17.10.2025 | 57,40 | 57,60 | 56,80 | 57,60 | -0,69% | 220,00 |
| 16.10.2025 | 57,40 | 58,80 | 57,40 | 58,00 | 1,05% | 90,00 |
| 15.10.2025 | 53,00 | 57,40 | 53,00 | 57,40 | 10,81% | 445,00 |
| 14.10.2025 | 51,80 | 52,00 | 51,80 | 51,80 | -0,38% | 200,00 |
| 13.10.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -1,14% | 40,00 |
| 10.10.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 1,54% | - |
| 09.10.2025 | 51,60 | 51,80 | 51,60 | 51,80 | 1,57% | 195,00 |
| 08.10.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,78% | - |
| 07.10.2025 | 51,00 | 51,40 | 51,00 | 51,40 | -2,65% | 45,00 |
| 06.10.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 1,54% | - |
| 03.10.2025 | 52,20 | 52,20 | 52,00 | 52,00 | -0,38% | 50,00 |
| 02.10.2025 | 51,60 | 52,60 | 51,60 | 52,20 | 1,56% | 450,00 |
| 01.10.2025 | 50,80 | 51,40 | 50,80 | 51,40 | 1,98% | 100,00 |
| 30.09.2025 | 50,40 | 50,40 | 50,40 | 50,40 | -1,56% | - |
| 29.09.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -0,78% | - |
| 26.09.2025 | 51,00 | 51,60 | 51,00 | 51,60 | 0,00% | 188,00 |
| 25.09.2025 | 51,80 | 51,80 | 51,60 | 51,60 | -0,77% | 200,00 |
| 24.09.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 23.09.2025 | 52,40 | 52,40 | 52,00 | 52,00 | -1,14% | 26,00 |
| 22.09.2025 | 52,60 | 52,60 | 52,60 | 52,60 | -3,31% | 50,00 |
| 19.09.2025 | 54,40 | 54,40 | 54,40 | 54,40 | 0,00% | - |
| 18.09.2025 | 54,40 | 54,40 | 54,40 | 54,40 | -1,09% | - |
| 17.09.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,72% | - |
| 16.09.2025 | 55,40 | 55,40 | 55,40 | 55,40 | 0,00% | - |
| 15.09.2025 | 56,40 | 56,40 | 55,40 | 55,40 | -1,77% | 201,00 |
| 12.09.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 0,53% | - |
| 11.09.2025 | 56,20 | 57,30 | 55,80 | 56,10 | -1,23% | 119,00 |
| 10.09.2025 | 56,20 | 56,80 | 56,20 | 56,80 | -0,18% | 130,00 |
| 08.09.2025 | 55,40 | 57,60 | 55,20 | 56,90 | 1,61% | 40,00 |
| 05.09.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 2,56% | - |
| 04.09.2025 | 55,20 | 55,20 | 54,60 | 54,60 | -2,85% | 50,00 |
| 03.09.2025 | 56,00 | 56,20 | 56,00 | 56,20 | 0,00% | 50,00 |
| 02.09.2025 | 55,00 | 56,20 | 55,00 | 56,20 | 1,44% | 100,00 |
| 01.09.2025 | 55,40 | 55,40 | 55,40 | 55,40 | -0,36% | - |
| 29.08.2025 | 55,80 | 55,80 | 55,60 | 55,60 | 0,00% | 53,00 |
| 28.08.2025 | 55,60 | 55,60 | 55,60 | 55,60 | -1,07% | 50,00 |
| 27.08.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 1,08% | - |
| 26.08.2025 | 55,60 | 55,60 | 55,60 | 55,60 | 0,36% | - |
| 25.08.2025 | 55,40 | 55,40 | 55,40 | 55,40 | -1,07% | - |
| 22.08.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,36% | - |
| 21.08.2025 | 55,80 | 55,80 | 55,80 | 55,80 | 0,36% | - |
| 20.08.2025 | 55,60 | 55,60 | 55,60 | 55,60 | -1,07% | - |
| 19.08.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 0,00% | - |
| 18.08.2025 | 56,20 | 56,20 | 56,20 | 56,20 | -0,35% | - |
| 15.08.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 0,00% | - |
| 14.08.2025 | 56,40 | 56,40 | 56,40 | 56,40 | -2,08% | - |
| 13.08.2025 | 55,40 | 57,60 | 55,40 | 57,60 | 3,97% | 10,00 |
| 12.08.2025 | 55,40 | 55,40 | 55,40 | 55,40 | 0,00% | - |
| 11.08.2025 | 55,40 | 55,40 | 55,40 | 55,40 | 0,73% | - |
| 08.08.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,36% | - |
| 07.08.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 0,37% | 5,00 |
| 06.08.2025 | 54,60 | 54,60 | 54,60 | 54,60 | -3,87% | - |
| 05.08.2025 | 56,40 | 56,80 | 56,40 | 56,80 | -2,07% | 5,00 |
| 04.08.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -0,34% | - |
| 01.08.2025 | 58,40 | 58,40 | 56,80 | 58,20 | 1,04% | 92,00 |
| 31.07.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -1,71% | 100,00 |
| 30.07.2025 | 58,20 | 58,60 | 58,20 | 58,60 | 2,45% | 50,00 |
| 29.07.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 0,00% | - |
| 28.07.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 0,00% | - |
| 25.07.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -0,35% | - |