56,050€
1,72%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 55,60 | 56,65 | 55,40 | 56,05 | 1,72% | - |
| 11.03.2025 | 56,80 | 56,80 | 55,10 | 55,10 | -4,51% | 465,00 |
| 10.03.2025 | 57,70 | 57,70 | 57,70 | 57,70 | 0,52% | - |
| 07.03.2025 | 58,50 | 58,50 | 57,40 | 57,40 | -0,86% | 240,00 |
| 06.03.2025 | 56,50 | 57,90 | 56,50 | 57,90 | 1,76% | 100,00 |
| 05.03.2025 | 56,40 | 56,90 | 55,20 | 56,90 | 1,43% | 167,00 |
| 04.03.2025 | 55,10 | 56,10 | 55,10 | 56,10 | 0,54% | 17,00 |
| 03.03.2025 | 54,50 | 55,80 | 54,50 | 55,80 | 4,30% | 100,00 |
| 28.02.2025 | 52,50 | 53,50 | 52,50 | 53,50 | -2,37% | 165,00 |
| 27.02.2025 | 54,80 | 54,80 | 54,80 | 54,80 | -0,54% | - |
| 26.02.2025 | 55,10 | 55,10 | 55,10 | 55,10 | 0,00% | - |
| 25.02.2025 | 55,10 | 55,10 | 55,10 | 55,10 | -0,90% | - |
| 24.02.2025 | 55,20 | 55,60 | 55,20 | 55,60 | 1,09% | 10,00 |
| 21.02.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 20.02.2025 | 54,80 | 55,00 | 54,80 | 55,00 | -0,72% | 381,00 |
| 19.02.2025 | 54,70 | 55,40 | 54,70 | 55,40 | 0,00% | 440,00 |
| 18.02.2025 | 55,40 | 55,40 | 55,40 | 55,40 | 1,84% | - |
| 17.02.2025 | 54,40 | 54,40 | 54,40 | 54,40 | -2,51% | 131,00 |
| 14.02.2025 | 55,40 | 55,80 | 55,40 | 55,80 | 0,72% | 25,00 |
| 13.02.2025 | 56,40 | 56,50 | 55,40 | 55,40 | -2,46% | 110,00 |
| 12.02.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -0,53% | 34,00 |
| 11.02.2025 | 57,10 | 57,10 | 57,10 | 57,10 | 0,53% | - |
| 10.02.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -0,87% | - |
| 07.02.2025 | 56,80 | 57,30 | 56,80 | 57,30 | -0,35% | 75,00 |
| 06.02.2025 | 56,30 | 57,60 | 56,30 | 57,50 | 3,42% | 291,00 |
| 05.02.2025 | 55,60 | 55,60 | 55,60 | 55,60 | -0,18% | - |
| 04.02.2025 | 55,70 | 55,70 | 55,70 | 55,70 | 2,01% | - |
| 03.02.2025 | 54,60 | 54,60 | 54,60 | 54,60 | -2,15% | - |
| 31.01.2025 | 55,80 | 55,80 | 55,80 | 55,80 | 1,45% | - |
| 30.01.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 29.01.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -1,26% | - |
| 28.01.2025 | 55,20 | 55,70 | 55,20 | 55,70 | 0,72% | 20,00 |
| 27.01.2025 | 55,30 | 55,30 | 55,30 | 55,30 | -1,60% | - |
| 24.01.2025 | 55,90 | 56,80 | 55,90 | 56,20 | 0,36% | 115,00 |
| 23.01.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -0,36% | 178,00 |
| 22.01.2025 | 55,70 | 56,20 | 55,70 | 56,20 | 2,00% | 9,00 |
| 21.01.2025 | 54,30 | 55,10 | 54,30 | 55,10 | 0,18% | 116,00 |
| 20.01.2025 | 55,40 | 55,40 | 55,00 | 55,00 | -0,72% | 70,00 |
| 17.01.2025 | 52,40 | 55,40 | 52,40 | 55,40 | 5,12% | 235,00 |
| 16.01.2025 | 50,50 | 52,70 | 50,50 | 52,70 | 4,98% | 190,00 |
| 15.01.2025 | 48,50 | 50,20 | 48,50 | 50,20 | 5,68% | 300,00 |
| 14.01.2025 | 47,50 | 47,50 | 47,50 | 47,50 | -1,76% | - |
| 13.01.2025 | 48,35 | 48,35 | 48,35 | 48,35 | -0,51% | - |
| 10.01.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -1,52% | - |
| 09.01.2025 | 47,15 | 49,35 | 47,15 | 49,35 | 3,79% | 130,00 |
| 08.01.2025 | 47,00 | 47,55 | 47,00 | 47,55 | 4,51% | 90,00 |
| 07.01.2025 | 45,50 | 45,50 | 45,50 | 45,50 | 2,13% | - |
| 06.01.2025 | 44,65 | 44,65 | 44,55 | 44,55 | -1,33% | 600,00 |
| 03.01.2025 | 45,15 | 45,15 | 45,15 | 45,15 | -2,06% | - |
| 02.01.2025 | 46,45 | 46,45 | 46,10 | 46,10 | -1,07% | 60,00 |
| 30.12.2024 | 45,45 | 46,60 | 45,45 | 46,60 | 1,41% | 239,00 |
| 27.12.2024 | 45,45 | 45,95 | 45,45 | 45,95 | 1,88% | 664,00 |
| 23.12.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 1,23% | - |
| 20.12.2024 | 44,55 | 44,55 | 44,55 | 44,55 | -1,22% | - |
| 19.12.2024 | 43,80 | 45,10 | 43,80 | 45,10 | -0,11% | 9,00 |
| 18.12.2024 | 45,15 | 45,15 | 45,15 | 45,15 | -2,27% | - |
| 17.12.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,20% | - |
| 16.12.2024 | 45,65 | 45,65 | 45,65 | 45,65 | -2,56% | - |
| 13.12.2024 | 45,95 | 46,85 | 45,95 | 46,85 | 0,43% | 140,00 |
| 12.12.2024 | 46,45 | 46,65 | 46,45 | 46,65 | 0,86% | 5,00 |
| 11.12.2024 | 46,25 | 46,25 | 46,25 | 46,25 | 0,54% | - |
| 10.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,88% | - |
| 09.12.2024 | 43,95 | 45,15 | 43,95 | 45,15 | 1,57% | 100,00 |
| 06.12.2024 | 44,15 | 44,45 | 44,15 | 44,45 | 0,45% | 50,00 |
| 05.12.2024 | 44,25 | 44,30 | 44,25 | 44,25 | -0,45% | 300,00 |
| 04.12.2024 | 43,15 | 44,45 | 43,15 | 44,45 | 2,18% | 31,00 |
| 03.12.2024 | 43,35 | 43,50 | 43,35 | 43,50 | 0,00% | 30,00 |
| 02.12.2024 | 43,35 | 43,50 | 43,35 | 43,50 | 0,23% | 16,00 |
| 29.11.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 28.11.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,35% | - |
| 27.11.2024 | 43,45 | 43,45 | 43,45 | 43,45 | 0,46% | - |
| 26.11.2024 | 43,25 | 43,25 | 43,25 | 43,25 | 0,00% | - |
| 25.11.2024 | 43,10 | 43,25 | 43,10 | 43,25 | 1,05% | 1,00 |
| 22.11.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,23% | - |
| 21.11.2024 | 42,90 | 42,90 | 42,90 | 42,90 | -1,27% | - |
| 20.11.2024 | 42,70 | 43,45 | 42,70 | 43,45 | 0,70% | 75,00 |
| 19.11.2024 | 43,15 | 43,15 | 43,15 | 43,15 | -0,92% | - |
| 18.11.2024 | 43,55 | 43,55 | 43,55 | 43,55 | -0,23% | 64,00 |
| 15.11.2024 | 43,80 | 43,80 | 43,65 | 43,65 | -1,02% | 50,00 |
| 14.11.2024 | 43,70 | 44,10 | 43,70 | 44,10 | -1,23% | 50,00 |
| 13.11.2024 | 44,65 | 44,65 | 44,65 | 44,65 | -0,22% | - |
| 12.11.2024 | 45,40 | 45,40 | 44,75 | 44,75 | -1,10% | 95,00 |
| 11.11.2024 | 44,60 | 45,25 | 44,60 | 45,25 | 0,33% | 100,00 |
| 08.11.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 0,45% | - |
| 07.11.2024 | 44,55 | 45,00 | 44,55 | 44,90 | 1,13% | 300,00 |
| 06.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,56% | - |
| 05.11.2024 | 45,05 | 45,05 | 44,65 | 44,65 | -0,33% | 140,00 |
| 04.11.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,79% | - |
| 01.11.2024 | 44,45 | 44,45 | 44,45 | 44,45 | -1,44% | - |
| 31.10.2024 | 45,45 | 45,45 | 45,10 | 45,10 | -1,20% | 52,00 |
| 30.10.2024 | 46,25 | 46,25 | 45,65 | 45,65 | -0,65% | 170,00 |
| 29.10.2024 | 46,10 | 46,60 | 45,95 | 45,95 | 0,11% | 300,00 |
| 28.10.2024 | 45,90 | 45,90 | 45,90 | 45,90 | -1,40% | - |
| 25.10.2024 | 46,55 | 46,55 | 46,55 | 46,55 | 0,22% | - |
| 24.10.2024 | 46,45 | 46,45 | 46,45 | 46,45 | -0,32% | - |
| 23.10.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,76% | - |
| 22.10.2024 | 46,25 | 46,25 | 46,25 | 46,25 | 0,54% | - |
| 21.10.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 18.10.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,55% | - |
| 17.10.2024 | 44,15 | 45,35 | 44,15 | 45,35 | 3,19% | 100,00 |