67,150€
0,52%
Echtzeit-Aktienkurs Dr?gerwerk AG & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Dr?gerwerk AG & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 68,40 | 68,40 | 66,80 | 66,80 | -0,60% | 201,00 |
| 04.09.2025 | 67,20 | 67,20 | 67,20 | 67,20 | 0,90% | - |
| 03.09.2025 | 66,60 | 66,60 | 66,60 | 66,60 | 0,30% | - |
| 02.09.2025 | 66,40 | 66,40 | 66,40 | 66,40 | 0,91% | - |
| 01.09.2025 | 65,80 | 65,80 | 65,80 | 65,80 | -1,20% | - |
| 29.08.2025 | 66,60 | 66,60 | 66,60 | 66,60 | -0,75% | - |
| 28.08.2025 | 69,10 | 69,10 | 67,10 | 67,10 | -3,87% | 63,00 |
| 27.08.2025 | 68,60 | 69,80 | 68,60 | 69,80 | 1,01% | 45,00 |
| 26.08.2025 | 68,30 | 69,10 | 68,30 | 69,10 | 1,62% | 58,00 |
| 25.08.2025 | 68,00 | 68,00 | 68,00 | 68,00 | -2,44% | - |
| 22.08.2025 | 69,00 | 69,70 | 69,00 | 69,70 | 1,01% | 30,00 |
| 21.08.2025 | 68,80 | 69,40 | 68,80 | 69,00 | 1,47% | 31,00 |
| 20.08.2025 | 68,00 | 68,00 | 68,00 | 68,00 | 0,59% | - |
| 19.08.2025 | 67,60 | 67,60 | 67,60 | 67,60 | 0,75% | - |
| 18.08.2025 | 67,10 | 67,10 | 67,10 | 67,10 | -0,74% | - |
| 15.08.2025 | 67,50 | 67,60 | 67,50 | 67,60 | -1,17% | 1,00 |
| 14.08.2025 | 68,40 | 68,40 | 68,40 | 68,40 | 0,00% | - |
| 13.08.2025 | 66,10 | 69,90 | 66,10 | 68,40 | 0,88% | 303,00 |
| 12.08.2025 | 67,80 | 67,80 | 67,80 | 67,80 | 0,44% | - |
| 11.08.2025 | 67,50 | 67,50 | 67,50 | 67,50 | 0,45% | - |
| 08.08.2025 | 66,80 | 67,20 | 66,80 | 67,20 | 1,05% | 30,00 |
| 07.08.2025 | 66,30 | 66,50 | 66,30 | 66,50 | -0,45% | 40,00 |
| 06.08.2025 | 66,80 | 66,80 | 66,80 | 66,80 | -0,89% | - |
| 05.08.2025 | 67,60 | 67,60 | 66,50 | 67,40 | 0,60% | 57,00 |
| 04.08.2025 | 68,40 | 68,40 | 67,00 | 67,00 | -1,47% | 120,00 |
| 01.08.2025 | 69,60 | 69,60 | 68,00 | 68,00 | -4,49% | 20,00 |
| 31.07.2025 | 70,30 | 71,20 | 70,30 | 71,20 | 0,71% | 50,00 |
| 30.07.2025 | 69,70 | 71,80 | 69,70 | 70,70 | 0,71% | 200,00 |
| 29.07.2025 | 70,20 | 70,20 | 70,20 | 70,20 | 0,43% | - |
| 28.07.2025 | 69,90 | 69,90 | 69,90 | 69,90 | 2,34% | 5,00 |
| 25.07.2025 | 68,90 | 69,50 | 68,30 | 68,30 | -0,44% | 20,00 |
| 24.07.2025 | 68,60 | 68,60 | 68,60 | 68,60 | 0,00% | - |
| 23.07.2025 | 68,60 | 68,60 | 68,60 | 68,60 | 1,03% | - |
| 22.07.2025 | 68,20 | 68,20 | 67,90 | 67,90 | -1,31% | 2,00 |
| 21.07.2025 | 69,60 | 70,20 | 68,80 | 68,80 | -0,43% | 970,00 |
| 18.07.2025 | 68,40 | 69,10 | 68,40 | 69,10 | -0,14% | 210,00 |
| 17.07.2025 | 69,20 | 69,20 | 69,20 | 69,20 | -0,57% | - |
| 16.07.2025 | 69,40 | 69,60 | 69,40 | 69,60 | -0,43% | 150,00 |
| 15.07.2025 | 69,10 | 69,90 | 69,10 | 69,90 | 1,30% | 72,00 |
| 14.07.2025 | 68,70 | 69,40 | 68,50 | 69,00 | 0,88% | 243,00 |
| 11.07.2025 | 68,40 | 68,40 | 68,40 | 68,40 | 1,03% | - |
| 10.07.2025 | 67,70 | 67,70 | 67,70 | 67,70 | 2,89% | - |
| 09.07.2025 | 65,80 | 65,80 | 65,80 | 65,80 | 0,46% | - |
| 08.07.2025 | 65,50 | 65,50 | 65,50 | 65,50 | 0,31% | - |
| 07.07.2025 | 64,40 | 65,30 | 64,40 | 65,30 | 0,46% | 290,00 |
| 04.07.2025 | 65,60 | 65,60 | 65,00 | 65,00 | -1,07% | 100,00 |
| 03.07.2025 | 65,80 | 65,90 | 65,70 | 65,70 | 0,00% | 45,00 |
| 02.07.2025 | 65,70 | 65,70 | 65,70 | 65,70 | -1,94% | - |
| 01.07.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 0,15% | - |
| 30.06.2025 | 66,90 | 66,90 | 66,90 | 66,90 | 0,00% | - |
| 27.06.2025 | 66,90 | 66,90 | 66,90 | 66,90 | -0,89% | - |
| 26.06.2025 | 66,20 | 67,50 | 66,20 | 67,50 | -2,03% | 15,00 |
| 25.06.2025 | 68,30 | 68,90 | 68,30 | 68,90 | 1,32% | 7,00 |
| 24.06.2025 | 68,90 | 68,90 | 68,00 | 68,00 | 1,04% | 101,00 |
| 23.06.2025 | 67,30 | 67,30 | 67,30 | 67,30 | -1,03% | - |
| 20.06.2025 | 68,00 | 68,00 | 68,00 | 68,00 | 0,44% | - |
| 19.06.2025 | 67,70 | 67,70 | 67,70 | 67,70 | -1,17% | - |
| 18.06.2025 | 67,90 | 68,50 | 67,90 | 68,50 | 0,44% | 90,00 |
| 17.06.2025 | 67,60 | 68,20 | 67,60 | 68,20 | 0,00% | 45,00 |
| 16.06.2025 | 68,60 | 68,60 | 68,10 | 68,20 | -1,45% | 105,00 |
| 13.06.2025 | 70,70 | 70,70 | 69,20 | 69,20 | -4,02% | 750,00 |
| 12.06.2025 | 71,70 | 72,10 | 71,70 | 72,10 | 0,42% | 30,00 |
| 11.06.2025 | 71,80 | 71,80 | 71,80 | 71,80 | -0,28% | 10,00 |
| 10.06.2025 | 71,70 | 72,00 | 71,70 | 72,00 | 0,42% | 150,00 |
| 09.06.2025 | 71,20 | 71,70 | 71,20 | 71,70 | -0,42% | 115,00 |
| 06.06.2025 | 69,40 | 72,00 | 69,40 | 72,00 | 5,11% | 125,00 |
| 05.06.2025 | 68,50 | 68,50 | 68,50 | 68,50 | -1,30% | - |
| 04.06.2025 | 68,40 | 69,40 | 68,20 | 69,40 | 1,46% | 714,00 |
| 03.06.2025 | 67,10 | 68,40 | 67,10 | 68,40 | 2,09% | 240,00 |
| 02.06.2025 | 67,00 | 67,00 | 67,00 | 67,00 | -0,30% | - |
| 30.05.2025 | 66,80 | 67,90 | 66,80 | 67,20 | 0,60% | 114,00 |
| 29.05.2025 | 66,10 | 67,20 | 66,10 | 66,80 | 1,67% | 50,00 |
| 28.05.2025 | 65,70 | 65,70 | 65,70 | 65,70 | 1,23% | - |
| 27.05.2025 | 64,90 | 64,90 | 64,90 | 64,90 | -0,15% | - |
| 26.05.2025 | 64,80 | 65,00 | 64,80 | 65,00 | -0,76% | 30,00 |
| 23.05.2025 | 65,50 | 65,50 | 65,40 | 65,50 | 1,71% | 250,00 |
| 22.05.2025 | 64,40 | 64,40 | 64,40 | 64,40 | -1,38% | - |
| 21.05.2025 | 64,30 | 65,30 | 64,30 | 65,30 | 1,56% | 100,00 |
| 20.05.2025 | 64,30 | 64,30 | 64,30 | 64,30 | 2,39% | - |
| 19.05.2025 | 62,80 | 62,80 | 62,80 | 62,80 | -1,72% | - |
| 16.05.2025 | 61,70 | 63,90 | 61,70 | 63,90 | 6,15% | 200,00 |
| 15.05.2025 | 60,20 | 60,20 | 60,20 | 60,20 | -0,50% | 360,00 |
| 14.05.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 0,17% | - |
| 13.05.2025 | 60,40 | 60,40 | 60,40 | 60,40 | 0,33% | - |
| 12.05.2025 | 60,10 | 60,70 | 60,10 | 60,20 | -3,68% | 895,00 |
| 09.05.2025 | 62,50 | 62,50 | 62,50 | 62,50 | -1,26% | - |
| 08.05.2025 | 62,10 | 63,30 | 62,10 | 63,30 | 1,44% | 377,00 |
| 07.05.2025 | 60,90 | 62,90 | 60,90 | 62,40 | 2,63% | 345,00 |
| 06.05.2025 | 60,80 | 60,80 | 60,80 | 60,80 | -0,49% | - |
| 05.05.2025 | 61,00 | 61,10 | 61,00 | 61,10 | 1,66% | 49,00 |
| 02.05.2025 | 59,80 | 60,10 | 59,80 | 60,10 | -0,50% | 143,00 |
| 30.04.2025 | 60,50 | 60,50 | 59,20 | 60,40 | 0,33% | 159,00 |
| 29.04.2025 | 60,20 | 60,20 | 60,20 | 60,20 | -1,15% | - |
| 28.04.2025 | 60,90 | 60,90 | 60,90 | 60,90 | 0,00% | - |
| 25.04.2025 | 61,00 | 61,00 | 60,90 | 60,90 | 0,33% | 45,00 |
| 24.04.2025 | 59,90 | 60,70 | 59,90 | 60,70 | 2,36% | 200,00 |
| 23.04.2025 | 59,30 | 59,30 | 59,30 | 59,30 | 2,24% | - |
| 22.04.2025 | 60,50 | 60,50 | 58,00 | 58,00 | -2,52% | 250,00 |
| 17.04.2025 | 60,10 | 60,10 | 59,30 | 59,50 | -2,14% | 70,00 |
| 16.04.2025 | 59,70 | 60,80 | 59,70 | 60,80 | 0,33% | 340,00 |