51,600€
0,39%
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 | 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% | - |
| 24.07.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -0,69% | - |
| 23.07.2025 | 57,60 | 57,80 | 57,60 | 57,80 | 0,35% | 160,00 |
| 22.07.2025 | 57,40 | 57,60 | 57,40 | 57,60 | -1,03% | 40,00 |
| 21.07.2025 | 58,00 | 58,20 | 58,00 | 58,20 | 0,34% | 50,00 |
| 18.07.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,35% | - |
| 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% | - |