53,700€
-2,01%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 54,30 | 54,60 | 53,80 | 53,80 | -1,82% | - |
| 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% | - |
| 25.02.2025 | 46,10 | 46,10 | 46,10 | 46,10 | -1,91% | - |
| 24.02.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,63% | - |
| 21.02.2025 | 47,30 | 47,30 | 47,30 | 47,30 | 1,72% | - |
| 20.02.2025 | 46,50 | 46,50 | 46,50 | 46,50 | 0,65% | - |
| 19.02.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -2,74% | - |
| 18.02.2025 | 47,50 | 47,50 | 47,50 | 47,50 | 1,28% | - |
| 17.02.2025 | 46,90 | 46,90 | 46,90 | 46,90 | 0,43% | 35,00 |
| 14.02.2025 | 46,70 | 46,70 | 46,70 | 46,70 | -1,06% | - |
| 13.02.2025 | 48,60 | 48,60 | 47,20 | 47,20 | -2,68% | 100,00 |
| 12.02.2025 | 48,50 | 48,50 | 48,50 | 48,50 | -0,21% | - |
| 11.02.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,21% | - |
| 10.02.2025 | 48,50 | 48,50 | 48,50 | 48,50 | -0,21% | - |
| 07.02.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | - |
| 06.02.2025 | 47,30 | 48,80 | 47,30 | 48,80 | 3,39% | 10,00 |
| 05.02.2025 | 46,10 | 47,40 | 46,10 | 47,20 | 0,64% | 160,00 |
| 04.02.2025 | 46,70 | 46,90 | 46,70 | 46,90 | -0,42% | 21,00 |
| 03.02.2025 | 46,80 | 47,10 | 46,80 | 47,10 | 1,95% | 85,00 |
| 31.01.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 30.01.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 29.01.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,22% | - |
| 28.01.2025 | 45,50 | 45,50 | 45,50 | 45,50 | -2,36% | - |
| 27.01.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,64% | - |
| 24.01.2025 | 46,90 | 46,90 | 46,90 | 46,90 | -1,68% | - |
| 23.01.2025 | 47,70 | 47,70 | 47,70 | 47,70 | 0,21% | - |
| 22.01.2025 | 46,70 | 47,60 | 46,70 | 47,60 | 4,16% | 215,00 |
| 21.01.2025 | 45,70 | 45,70 | 45,70 | 45,70 | -2,14% | - |
| 20.01.2025 | 46,70 | 46,70 | 46,70 | 46,70 | 2,86% | - |
| 17.01.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 1,57% | - |
| 16.01.2025 | 45,70 | 45,70 | 44,70 | 44,70 | -0,89% | 50,00 |
| 15.01.2025 | 41,80 | 45,10 | 41,80 | 45,10 | 6,37% | 350,00 |
| 14.01.2025 | 41,40 | 42,50 | 41,40 | 42,40 | 1,92% | 200,00 |
| 13.01.2025 | 42,50 | 42,50 | 41,60 | 41,60 | -2,80% | 50,00 |
| 10.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 2,88% | - |
| 09.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 2,21% | - |
| 08.01.2025 | 40,70 | 40,70 | 40,70 | 40,70 | 1,50% | - |
| 07.01.2025 | 40,10 | 40,10 | 40,10 | 40,10 | 2,56% | - |
| 06.01.2025 | 39,10 | 39,10 | 39,10 | 39,10 | -3,46% | - |
| 03.01.2025 | 40,50 | 40,50 | 40,50 | 40,50 | -0,74% | - |
| 02.01.2025 | 41,00 | 41,10 | 40,80 | 40,80 | -0,97% | 125,00 |
| 30.12.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | 10,00 |
| 27.12.2024 | 40,30 | 41,00 | 40,30 | 41,00 | 2,24% | 1.379,00 |
| 23.12.2024 | 40,10 | 40,10 | 40,10 | 40,10 | -1,23% | 20,00 |
| 20.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,25% | - |
| 19.12.2024 | 40,70 | 40,70 | 40,70 | 40,70 | 0,25% | - |
| 18.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -3,10% | - |
| 17.12.2024 | 41,90 | 41,90 | 41,90 | 41,90 | -0,71% | - |
| 16.12.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,72% | - |
| 13.12.2024 | 41,90 | 41,90 | 41,90 | 41,90 | -0,71% | - |
| 12.12.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,72% | - |
| 11.12.2024 | 41,90 | 41,90 | 41,90 | 41,90 | 0,24% | - |
| 10.12.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 09.12.2024 | 41,00 | 42,00 | 41,00 | 42,00 | 3,70% | 100,00 |
| 06.12.2024 | 40,50 | 40,50 | 40,50 | 40,50 | -1,22% | - |
| 05.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,24% | - |
| 04.12.2024 | 41,10 | 41,10 | 41,10 | 41,10 | 1,73% | - |
| 03.12.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 02.12.2024 | 40,80 | 40,80 | 40,60 | 40,60 | -0,73% | 10,00 |
| 29.11.2024 | 40,90 | 40,90 | 40,90 | 40,90 | 0,74% | - |
| 28.11.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,22% | - |
| 27.11.2024 | 41,10 | 41,10 | 41,10 | 41,10 | -0,96% | - |
| 26.11.2024 | 41,50 | 41,50 | 41,50 | 41,50 | -0,24% | - |
| 25.11.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 1,71% | - |
| 22.11.2024 | 40,90 | 40,90 | 40,90 | 40,90 | -0,49% | - |
| 21.11.2024 | 41,70 | 41,70 | 41,10 | 41,10 | 0,24% | 220,00 |
| 20.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 19.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 18.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 15.11.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,24% | - |
| 14.11.2024 | 41,30 | 41,30 | 41,30 | 41,30 | -1,20% | - |
| 13.11.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 12.11.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | 90,00 |
| 11.11.2024 | 41,90 | 42,20 | 41,90 | 42,20 | -0,47% | 75,00 |
| 08.11.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 2,17% | - |
| 07.11.2024 | 41,50 | 41,50 | 41,50 | 41,50 | -0,48% | - |