67,150€
-0,52%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 67,25 | 67,65 | 66,60 | 67,15 | -0,52% | - |
| 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 |
| 15.04.2025 | 61,80 | 61,80 | 60,60 | 60,60 | -1,30% | 140,00 |
| 14.04.2025 | 60,80 | 61,70 | 60,80 | 61,40 | 1,99% | 191,00 |
| 11.04.2025 | 60,40 | 60,40 | 60,20 | 60,20 | -4,60% | 100,00 |
| 10.04.2025 | 63,10 | 63,10 | 63,10 | 63,10 | 3,44% | - |
| 09.04.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -2,87% | - |
| 08.04.2025 | 64,30 | 64,30 | 62,80 | 62,80 | -0,32% | 110,00 |
| 07.04.2025 | 56,10 | 63,00 | 56,10 | 63,00 | 4,65% | 624,00 |
| 04.04.2025 | 59,70 | 61,60 | 59,70 | 60,20 | 0,50% | 568,00 |
| 03.04.2025 | 66,20 | 66,20 | 59,90 | 59,90 | -12,04% | 258,00 |
| 02.04.2025 | 68,20 | 68,30 | 68,10 | 68,10 | 0,00% | 57,00 |
| 01.04.2025 | 63,60 | 68,60 | 63,60 | 68,10 | 7,75% | 221,00 |
| 31.03.2025 | 64,20 | 64,90 | 63,00 | 63,20 | -1,25% | 275,00 |
| 28.03.2025 | 62,30 | 64,00 | 62,20 | 64,00 | 2,07% | 202,00 |
| 27.03.2025 | 63,80 | 63,80 | 62,70 | 62,70 | 2,45% | 150,00 |
| 26.03.2025 | 61,20 | 61,20 | 61,20 | 61,20 | 0,99% | - |
| 25.03.2025 | 60,60 | 60,60 | 60,60 | 60,60 | 1,51% | - |
| 24.03.2025 | 59,70 | 59,70 | 59,70 | 59,70 | 1,36% | - |
| 21.03.2025 | 58,90 | 58,90 | 58,90 | 58,90 | -0,34% | - |
| 20.03.2025 | 58,80 | 59,30 | 58,80 | 59,10 | 1,90% | 105,00 |
| 19.03.2025 | 57,70 | 59,00 | 57,60 | 58,00 | 1,58% | 210,00 |
| 18.03.2025 | 57,10 | 57,10 | 57,10 | 57,10 | 0,71% | - |
| 17.03.2025 | 56,40 | 57,00 | 56,40 | 56,70 | 1,80% | 62,00 |
| 14.03.2025 | 55,70 | 55,70 | 55,70 | 55,70 | -0,36% | - |
| 13.03.2025 | 55,90 | 55,90 | 55,90 | 55,90 | 0,00% | - |
| 12.03.2025 | 55,40 | 55,90 | 55,40 | 55,90 | 1,45% | 10,00 |
| 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% | - |