58,500€
1,21%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 58,10 | 58,80 | 57,70 | 58,50 | 1,21% | - |
| 17.07.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -1,03% | - |
| 16.07.2025 | 57,60 | 58,40 | 57,60 | 58,40 | -0,34% | 58,00 |
| 15.07.2025 | 57,40 | 58,60 | 57,40 | 58,60 | 1,03% | 20,00 |
| 14.07.2025 | 56,40 | 58,20 | 56,40 | 58,00 | 2,47% | 32,00 |
| 11.07.2025 | 57,00 | 57,00 | 56,60 | 56,60 | -0,70% | 13,00 |
| 10.07.2025 | 57,00 | 57,40 | 57,00 | 57,00 | -0,70% | 122,00 |
| 09.07.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 3,61% | - |
| 08.07.2025 | 55,00 | 55,60 | 55,00 | 55,40 | 2,97% | 100,00 |
| 07.07.2025 | 53,80 | 53,80 | 53,80 | 53,80 | -2,18% | - |
| 04.07.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,72% | - |
| 03.07.2025 | 56,20 | 56,20 | 55,40 | 55,40 | -1,77% | 30,00 |
| 02.07.2025 | 57,00 | 57,00 | 56,40 | 56,40 | -2,08% | 145,00 |
| 01.07.2025 | 57,80 | 57,80 | 57,60 | 57,60 | 0,35% | 45,00 |
| 30.06.2025 | 55,20 | 57,40 | 55,20 | 57,40 | 1,06% | 1,00 |
| 27.06.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 4,03% | - |
| 26.06.2025 | 54,60 | 54,60 | 54,60 | 54,60 | -2,15% | - |
| 25.06.2025 | 57,60 | 57,60 | 55,80 | 55,80 | -1,41% | 5,00 |
| 24.06.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 2,91% | 67,00 |
| 23.06.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -4,84% | - |
| 20.06.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 1,05% | - |
| 19.06.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -0,35% | - |
| 18.06.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -0,69% | - |
| 17.06.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -1,03% | 10,00 |
| 16.06.2025 | 57,80 | 58,40 | 57,80 | 58,40 | -1,35% | 100,00 |
| 13.06.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -0,67% | - |
| 12.06.2025 | 59,20 | 59,60 | 59,20 | 59,60 | 1,71% | 4,00 |
| 11.06.2025 | 58,40 | 58,60 | 58,40 | 58,60 | 2,45% | 30,00 |
| 10.06.2025 | 57,80 | 57,80 | 57,20 | 57,20 | 1,06% | 30,00 |
| 09.06.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 1,43% | - |
| 06.06.2025 | 55,80 | 55,80 | 55,80 | 55,80 | -1,41% | - |
| 05.06.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -0,35% | - |
| 04.06.2025 | 56,00 | 56,80 | 56,00 | 56,80 | 1,79% | 230,00 |
| 03.06.2025 | 55,80 | 55,80 | 55,80 | 55,80 | -6,69% | - |
| 02.06.2025 | 55,20 | 59,80 | 55,20 | 59,80 | 8,33% | 36,00 |
| 30.05.2025 | 55,20 | 55,20 | 55,20 | 55,20 | 0,36% | - |
| 29.05.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 4,56% | - |
| 28.05.2025 | 52,60 | 52,60 | 52,60 | 52,60 | -1,50% | - |
| 27.05.2025 | 53,40 | 53,40 | 53,40 | 53,40 | 0,38% | - |
| 26.05.2025 | 52,40 | 53,20 | 52,40 | 53,20 | 0,00% | 3,00 |
| 23.05.2025 | 53,80 | 53,80 | 53,20 | 53,20 | 0,76% | 200,00 |
| 22.05.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 0,38% | - |
| 21.05.2025 | 52,40 | 52,60 | 52,40 | 52,60 | 1,15% | 6,00 |
| 20.05.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 2,77% | - |
| 19.05.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -1,56% | - |
| 16.05.2025 | 50,40 | 51,40 | 50,40 | 51,40 | 3,84% | 50,00 |
| 15.05.2025 | 49,50 | 49,50 | 49,50 | 49,50 | -0,80% | - |
| 14.05.2025 | 49,90 | 49,90 | 49,90 | 49,90 | -1,38% | - |
| 13.05.2025 | 50,60 | 50,60 | 50,60 | 50,60 | 0,80% | - |
| 12.05.2025 | 49,70 | 50,20 | 49,70 | 50,20 | -2,71% | 50,00 |
| 09.05.2025 | 51,60 | 51,60 | 51,60 | 51,60 | 0,78% | - |
| 08.05.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -1,16% | - |
| 07.05.2025 | 50,40 | 51,80 | 50,40 | 51,80 | 3,81% | 25,00 |
| 06.05.2025 | 49,50 | 49,90 | 49,50 | 49,90 | 0,81% | 34,00 |
| 05.05.2025 | 49,50 | 49,50 | 49,50 | 49,50 | 0,41% | - |
| 02.05.2025 | 49,30 | 49,30 | 49,30 | 49,30 | 1,23% | - |
| 30.04.2025 | 49,40 | 49,40 | 48,70 | 48,70 | -2,01% | 6,00 |
| 29.04.2025 | 49,70 | 49,70 | 49,70 | 49,70 | 0,00% | - |
| 28.04.2025 | 49,70 | 49,70 | 49,70 | 49,70 | 0,00% | - |
| 25.04.2025 | 49,70 | 49,70 | 49,70 | 49,70 | 1,64% | - |
| 24.04.2025 | 48,90 | 48,90 | 48,90 | 48,90 | 1,03% | - |
| 23.04.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -1,63% | - |
| 22.04.2025 | 48,60 | 49,20 | 48,60 | 49,20 | 1,23% | 20,00 |
| 17.04.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -1,62% | - |
| 16.04.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -1,59% | - |
| 15.04.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 0,00% | - |
| 14.04.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 0,00% | - |
| 11.04.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -3,46% | - |
| 10.04.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 1,17% | - |
| 09.04.2025 | 51,40 | 51,40 | 51,40 | 51,40 | -2,28% | - |
| 08.04.2025 | 52,00 | 53,00 | 52,00 | 52,60 | 7,35% | 180,00 |
| 07.04.2025 | 47,80 | 49,00 | 47,10 | 49,00 | -4,30% | 192,00 |
| 04.04.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -3,76% | - |
| 03.04.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -1,48% | - |
| 02.04.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -1,46% | - |
| 01.04.2025 | 51,80 | 55,80 | 51,80 | 54,80 | 5,79% | 98,00 |
| 31.03.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -1,52% | 50,00 |
| 28.03.2025 | 51,80 | 52,60 | 51,80 | 52,60 | 0,77% | 270,00 |
| 27.03.2025 | 52,20 | 52,20 | 52,20 | 52,20 | 1,16% | - |
| 26.03.2025 | 51,20 | 51,60 | 51,20 | 51,60 | 0,39% | 10,00 |
| 25.03.2025 | 50,40 | 51,40 | 50,40 | 51,40 | 2,39% | 8,00 |
| 24.03.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 4,37% | - |
| 21.03.2025 | 48,10 | 48,10 | 48,10 | 48,10 | -1,64% | - |
| 20.03.2025 | 48,00 | 48,90 | 48,00 | 48,90 | 3,82% | 102,00 |
| 19.03.2025 | 47,10 | 47,10 | 47,10 | 47,10 | -0,21% | - |
| 18.03.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -1,26% | - |
| 17.03.2025 | 46,50 | 47,80 | 46,50 | 47,80 | 3,91% | 23,00 |
| 14.03.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 13.03.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | - |
| 12.03.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | - |
| 11.03.2025 | 46,00 | 46,00 | 45,60 | 45,60 | -1,30% | 8,00 |
| 10.03.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -2,12% | 66,00 |
| 07.03.2025 | 47,40 | 48,10 | 47,20 | 47,20 | 0,00% | 113,00 |
| 06.03.2025 | 47,90 | 47,90 | 47,20 | 47,20 | -1,05% | 300,00 |
| 05.03.2025 | 46,60 | 47,70 | 46,60 | 47,70 | 3,47% | 21,00 |
| 04.03.2025 | 46,10 | 46,10 | 46,10 | 46,10 | -1,28% | 10,00 |
| 03.03.2025 | 45,40 | 46,70 | 45,40 | 46,70 | 3,32% | 64,00 |
| 28.02.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -2,80% | - |
| 27.02.2025 | 46,50 | 46,50 | 46,50 | 46,50 | 0,43% | - |
| 26.02.2025 | 46,30 | 46,30 | 46,30 | 46,30 | 0,43% | - |