49,650€
-3,97%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 51,70 | 53,20 | 49,40 | 49,90 | -3,48% | 783,00 |
| 03.04.2025 | 52,90 | 53,80 | 51,40 | 51,70 | -5,14% | 1.243,00 |
| 02.04.2025 | 54,50 | 54,80 | 53,50 | 54,50 | -0,18% | 1.175,00 |
| 01.04.2025 | 52,20 | 55,70 | 52,10 | 54,60 | 4,60% | 2.470,00 |
| 31.03.2025 | 52,50 | 52,70 | 50,95 | 52,20 | -0,76% | 420,00 |
| 28.03.2025 | 52,30 | 52,90 | 51,80 | 52,60 | 0,38% | 350,00 |
| 27.03.2025 | 52,70 | 52,90 | 51,90 | 52,40 | -0,38% | 503,00 |
| 26.03.2025 | 51,60 | 52,90 | 51,40 | 52,60 | 1,74% | 300,00 |
| 25.03.2025 | 50,70 | 52,20 | 50,50 | 51,70 | 1,97% | 114,00 |
| 24.03.2025 | 49,30 | 51,10 | 49,30 | 50,70 | 2,63% | 500,00 |
| 21.03.2025 | 48,40 | 49,80 | 47,70 | 49,40 | 1,75% | 2.594,00 |
| 20.03.2025 | 48,60 | 49,10 | 47,45 | 48,55 | -0,10% | 50,00 |
| 19.03.2025 | 47,35 | 48,75 | 47,30 | 48,60 | 2,53% | 818,00 |
| 18.03.2025 | 47,50 | 47,95 | 46,70 | 47,40 | -0,42% | 30,00 |
| 17.03.2025 | 46,40 | 48,10 | 45,80 | 47,60 | 2,48% | 300,00 |
| 14.03.2025 | 46,30 | 46,60 | 45,50 | 46,45 | 0,76% | 1.600,00 |
| 13.03.2025 | 46,25 | 46,50 | 45,60 | 46,10 | -0,54% | - |
| 12.03.2025 | 45,40 | 46,75 | 45,25 | 46,35 | 1,87% | 392,00 |
| 11.03.2025 | 46,15 | 46,60 | 45,15 | 45,50 | -1,41% | 494,00 |
| 10.03.2025 | 46,75 | 47,60 | 45,70 | 46,15 | -1,60% | 330,00 |
| 07.03.2025 | 47,85 | 48,45 | 46,35 | 46,90 | -2,19% | 550,00 |
| 06.03.2025 | 48,25 | 48,85 | 47,20 | 47,95 | -0,31% | 188,00 |
| 05.03.2025 | 46,75 | 48,40 | 46,45 | 48,10 | 2,78% | 566,00 |
| 04.03.2025 | 46,40 | 47,40 | 46,05 | 46,80 | 0,97% | 662,00 |
| 03.03.2025 | 45,65 | 46,75 | 45,45 | 46,35 | 2,09% | 322,00 |
| 28.02.2025 | 45,45 | 46,00 | 45,10 | 45,40 | -0,22% | 110,00 |
| 27.02.2025 | 46,70 | 46,80 | 45,40 | 45,50 | -2,67% | 200,00 |
| 26.02.2025 | 46,50 | 47,10 | 46,40 | 46,75 | 0,65% | 631,00 |
| 25.02.2025 | 46,20 | 47,35 | 46,15 | 46,45 | 0,32% | 20,00 |
| 24.02.2025 | 46,85 | 47,45 | 46,15 | 46,30 | -1,17% | 360,00 |
| 21.02.2025 | 47,15 | 47,90 | 46,25 | 46,85 | -0,64% | 390,00 |
| 20.02.2025 | 46,85 | 47,75 | 46,60 | 47,15 | 0,75% | 130,00 |
| 19.02.2025 | 46,50 | 47,25 | 46,45 | 46,80 | 0,75% | 24,00 |
| 18.02.2025 | 47,90 | 48,00 | 46,40 | 46,45 | -3,03% | - |
| 17.02.2025 | 47,20 | 48,35 | 46,95 | 47,90 | 1,27% | 310,00 |
| 14.02.2025 | 46,85 | 48,05 | 46,75 | 47,30 | 0,85% | 404,00 |
| 13.02.2025 | 48,75 | 48,95 | 46,80 | 46,90 | -3,60% | 325,00 |
| 12.02.2025 | 48,75 | 49,00 | 47,90 | 48,65 | -0,21% | - |
| 11.02.2025 | 48,80 | 49,05 | 48,70 | 48,75 | -0,10% | - |
| 10.02.2025 | 48,85 | 49,25 | 48,50 | 48,80 | -0,20% | 300,00 |
| 07.02.2025 | 48,90 | 49,95 | 48,60 | 48,90 | 0,00% | 530,00 |
| 06.02.2025 | 47,65 | 49,00 | 47,50 | 48,90 | 2,84% | 335,00 |
| 05.02.2025 | 46,60 | 47,95 | 46,35 | 47,55 | 1,93% | - |
| 04.02.2025 | 47,05 | 47,25 | 46,35 | 46,65 | -0,85% | 800,00 |
| 03.02.2025 | 46,65 | 47,80 | 46,55 | 47,05 | -0,84% | 208,00 |
| 31.01.2025 | 46,80 | 47,55 | 46,40 | 47,45 | 1,28% | 132,00 |
| 30.01.2025 | 46,05 | 47,05 | 45,60 | 46,85 | 1,41% | 755,00 |
| 29.01.2025 | 45,95 | 46,40 | 45,35 | 46,20 | 0,33% | 852,00 |
| 28.01.2025 | 45,60 | 46,40 | 45,60 | 46,05 | 0,55% | 250,00 |
| 27.01.2025 | 46,15 | 46,85 | 45,10 | 45,80 | -1,61% | 704,00 |
| 24.01.2025 | 46,80 | 47,80 | 46,00 | 46,55 | -0,75% | 289,00 |
| 23.01.2025 | 47,75 | 48,15 | 46,65 | 46,90 | -1,99% | 70,00 |
| 22.01.2025 | 46,90 | 48,45 | 45,95 | 47,85 | 2,13% | - |
| 21.01.2025 | 46,15 | 47,10 | 45,70 | 46,85 | 1,63% | - |
| 20.01.2025 | 46,85 | 47,35 | 45,80 | 46,10 | -1,60% | 320,00 |
| 17.01.2025 | 46,00 | 47,50 | 45,30 | 46,85 | 1,85% | 752,00 |
| 16.01.2025 | 45,05 | 46,20 | 43,50 | 46,00 | 2,22% | 752,00 |
| 15.01.2025 | 42,15 | 45,00 | 41,95 | 45,00 | 6,64% | 1.250,00 |
| 14.01.2025 | 41,65 | 42,85 | 41,60 | 42,20 | 1,56% | 2.532,00 |
| 13.01.2025 | 42,90 | 42,90 | 41,20 | 41,55 | -3,03% | 456,00 |
| 10.01.2025 | 43,10 | 43,55 | 42,85 | 42,85 | -0,58% | 439,00 |
| 09.01.2025 | 41,95 | 44,35 | 41,80 | 43,10 | 2,74% | 775,00 |
| 08.01.2025 | 41,35 | 42,60 | 40,95 | 41,95 | 1,94% | 476,00 |
| 07.01.2025 | 40,50 | 42,70 | 40,45 | 41,15 | 1,60% | 566,00 |
| 06.01.2025 | 39,55 | 41,15 | 39,45 | 40,50 | 2,40% | 450,00 |
| 03.01.2025 | 41,15 | 41,15 | 38,90 | 39,55 | -3,18% | 425,00 |
| 02.01.2025 | 41,20 | 41,35 | 40,65 | 40,85 | -0,73% | - |
| 30.12.2024 | 41,55 | 42,05 | 41,05 | 41,15 | -1,08% | - |
| 27.12.2024 | 40,65 | 41,95 | 40,60 | 41,60 | 2,46% | 1.136,00 |
| 23.12.2024 | 40,75 | 41,95 | 40,40 | 40,60 | -0,37% | 280,00 |
| 20.12.2024 | 41,00 | 42,05 | 40,55 | 40,75 | -1,21% | 2,00 |
| 19.12.2024 | 41,10 | 41,90 | 41,00 | 41,25 | 0,36% | 99,00 |
| 18.12.2024 | 40,95 | 41,90 | 40,80 | 41,10 | 0,37% | 22,00 |
| 17.12.2024 | 42,35 | 42,60 | 40,75 | 40,95 | -3,31% | 125,00 |
| 16.12.2024 | 42,50 | 42,90 | 41,90 | 42,35 | -0,24% | 127,00 |
| 13.12.2024 | 42,35 | 43,10 | 41,95 | 42,45 | 0,24% | - |
| 12.12.2024 | 42,40 | 42,85 | 42,25 | 42,35 | -0,12% | - |
| 11.12.2024 | 42,25 | 42,75 | 42,00 | 42,40 | 0,36% | 9,00 |
| 10.12.2024 | 41,75 | 42,45 | 41,05 | 42,25 | 0,96% | 470,00 |
| 09.12.2024 | 41,20 | 42,30 | 40,85 | 41,85 | 1,58% | 562,00 |
| 06.12.2024 | 40,65 | 41,25 | 40,65 | 41,20 | 1,23% | - |
| 05.12.2024 | 41,20 | 41,60 | 40,55 | 40,70 | -1,21% | 30,00 |
| 04.12.2024 | 41,25 | 41,55 | 40,80 | 41,20 | -0,12% | - |
| 03.12.2024 | 40,55 | 41,50 | 40,45 | 41,25 | 1,73% | 700,00 |
| 02.12.2024 | 40,95 | 41,40 | 40,35 | 40,55 | -0,98% | 100,00 |
| 29.11.2024 | 41,10 | 41,30 | 40,75 | 40,95 | -0,36% | - |
| 28.11.2024 | 40,75 | 41,30 | 40,65 | 41,10 | 0,86% | 300,00 |
| 27.11.2024 | 41,20 | 41,40 | 40,75 | 40,75 | -1,09% | 370,00 |
| 26.11.2024 | 41,65 | 41,80 | 41,05 | 41,20 | -1,08% | 340,00 |
| 25.11.2024 | 41,75 | 41,85 | 40,85 | 41,65 | -0,12% | - |
| 22.11.2024 | 40,90 | 41,70 | 40,80 | 41,70 | 1,96% | - |
| 21.11.2024 | 41,90 | 41,90 | 40,75 | 40,90 | -2,39% | - |
| 20.11.2024 | 41,20 | 42,25 | 40,85 | 41,90 | 1,82% | 50,00 |
| 19.11.2024 | 41,30 | 41,35 | 40,90 | 41,15 | 0,12% | - |
| 18.11.2024 | 41,15 | 41,40 | 40,80 | 41,10 | -0,12% | - |
| 15.11.2024 | 41,30 | 41,55 | 40,85 | 41,15 | -0,36% | - |
| 14.11.2024 | 41,45 | 42,05 | 41,20 | 41,30 | -0,36% | - |
| 13.11.2024 | 41,90 | 42,05 | 41,25 | 41,45 | -1,07% | - |
| 12.11.2024 | 42,10 | 42,20 | 41,55 | 41,90 | -0,48% | 481,00 |
| 11.11.2024 | 42,40 | 42,50 | 41,95 | 42,10 | -0,59% | - |