61,200€
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 60,50 | 61,00 | 60,30 | 60,50 | -1,14% | - |
| 17.11.2025 | 61,30 | 62,40 | 61,00 | 61,20 | -0,16% | 312,00 |
| 14.11.2025 | 61,30 | 61,30 | 61,20 | 61,30 | 1,66% | - |
| 12.11.2025 | 60,30 | 60,40 | 60,30 | 60,30 | 2,73% | - |
| 11.11.2025 | 58,60 | 58,70 | 58,60 | 58,70 | -0,84% | - |
| 10.11.2025 | 59,30 | 59,40 | 58,90 | 59,20 | 0,68% | 17,00 |
| 07.11.2025 | 58,90 | 58,90 | 58,80 | 58,80 | 2,26% | - |
| 06.11.2025 | 57,60 | 57,60 | 57,50 | 57,50 | -3,52% | 100,00 |
| 05.11.2025 | 59,70 | 59,70 | 59,50 | 59,60 | -2,13% | - |
| 04.11.2025 | 61,00 | 61,10 | 60,90 | 60,90 | -0,33% | - |
| 03.11.2025 | 61,10 | 61,20 | 61,00 | 61,10 | 1,83% | - |
| 31.10.2025 | 59,90 | 60,00 | 59,70 | 60,00 | 2,74% | 45,00 |
| 30.10.2025 | 58,20 | 58,40 | 58,20 | 58,40 | 0,17% | - |
| 29.10.2025 | 61,50 | 62,40 | 57,60 | 58,30 | -5,20% | 2.151,00 |
| 28.10.2025 | 61,30 | 61,80 | 60,90 | 61,50 | -1,60% | 700,00 |
| 27.10.2025 | 61,00 | 62,50 | 61,00 | 62,50 | 4,87% | 50,00 |
| 24.10.2025 | 59,70 | 59,80 | 59,40 | 59,60 | 1,36% | - |
| 23.10.2025 | 58,80 | 58,80 | 58,60 | 58,80 | -0,17% | - |
| 22.10.2025 | 58,90 | 58,90 | 58,70 | 58,90 | -1,34% | - |
| 20.10.2025 | 57,50 | 59,70 | 57,20 | 59,70 | 4,37% | 198,00 |
| 17.10.2025 | 57,40 | 57,40 | 57,20 | 57,20 | -1,21% | - |
| 16.10.2025 | 57,50 | 60,10 | 55,60 | 57,90 | 9,04% | 1.808,00 |
| 15.10.2025 | 53,00 | 53,20 | 53,00 | 53,10 | 2,31% | - |
| 14.10.2025 | 52,30 | 52,30 | 51,90 | 51,90 | -1,33% | - |
| 13.10.2025 | 52,20 | 52,60 | 52,20 | 52,60 | 0,00% | - |
| 10.10.2025 | 52,30 | 52,70 | 52,20 | 52,60 | 1,74% | - |
| 09.10.2025 | 51,70 | 51,70 | 51,50 | 51,70 | 0,58% | - |
| 08.10.2025 | 51,50 | 51,50 | 51,20 | 51,40 | 0,39% | - |
| 07.10.2025 | 51,30 | 52,20 | 51,10 | 51,20 | 0,00% | 275,00 |
| 06.10.2025 | 52,60 | 53,00 | 51,20 | 51,20 | -2,66% | 201,00 |
| 03.10.2025 | 52,30 | 52,90 | 50,90 | 52,60 | 1,35% | 2,00 |
| 02.10.2025 | 51,80 | 51,90 | 51,80 | 51,90 | 0,58% | - |
| 01.10.2025 | 51,10 | 52,50 | 50,80 | 51,60 | 1,18% | 47,00 |
| 30.09.2025 | 50,70 | 51,30 | 50,40 | 51,00 | -0,58% | 260,00 |
| 29.09.2025 | 51,30 | 51,40 | 51,30 | 51,30 | 0,59% | - |
| 26.09.2025 | 51,00 | 51,10 | 51,00 | 51,00 | -2,49% | - |
| 23.09.2025 | 52,50 | 52,60 | 52,30 | 52,30 | -1,88% | - |
| 22.09.2025 | 52,90 | 54,00 | 52,70 | 53,30 | -2,20% | 1,00 |
| 19.09.2025 | 54,70 | 54,70 | 54,50 | 54,50 | 0,00% | - |
| 18.09.2025 | 54,50 | 54,70 | 54,50 | 54,50 | -1,45% | - |
| 17.09.2025 | 55,10 | 55,40 | 54,90 | 55,30 | -0,18% | - |
| 16.09.2025 | 55,50 | 55,50 | 55,40 | 55,40 | -1,60% | - |
| 15.09.2025 | 55,80 | 56,30 | 55,80 | 56,30 | 0,36% | - |
| 12.09.2025 | 56,30 | 56,30 | 56,10 | 56,10 | -0,71% | - |
| 11.09.2025 | 56,30 | 57,10 | 55,80 | 56,50 | -0,18% | 190,00 |
| 10.09.2025 | 56,00 | 56,70 | 56,00 | 56,60 | -0,70% | - |
| 09.09.2025 | 57,00 | 57,60 | 56,00 | 57,00 | 0,00% | 934,00 |
| 08.09.2025 | 54,40 | 57,30 | 54,40 | 57,00 | 4,59% | 1.026,00 |
| 05.09.2025 | 55,80 | 56,40 | 54,30 | 54,50 | -2,85% | 61,00 |
| 04.09.2025 | 54,90 | 56,30 | 52,70 | 56,10 | 2,19% | 200,00 |
| 03.09.2025 | 55,80 | 56,50 | 54,40 | 54,90 | -1,61% | - |
| 02.09.2025 | 55,30 | 56,50 | 54,30 | 55,80 | 0,90% | 130,00 |
| 01.09.2025 | 55,40 | 56,20 | 55,00 | 55,30 | -0,18% | 1,00 |
| 29.08.2025 | 55,50 | 56,30 | 55,40 | 55,40 | -0,18% | 409,00 |
| 28.08.2025 | 55,70 | 56,30 | 55,50 | 55,50 | -0,36% | 810,00 |
| 27.08.2025 | 56,40 | 57,00 | 55,70 | 55,70 | -1,42% | - |
| 26.08.2025 | 55,90 | 56,80 | 55,60 | 56,50 | 1,07% | 160,00 |
| 25.08.2025 | 55,90 | 56,70 | 55,30 | 55,90 | 0,00% | - |
| 22.08.2025 | 56,60 | 57,40 | 55,90 | 55,90 | -0,89% | 117,00 |
| 21.08.2025 | 55,90 | 57,00 | 55,90 | 56,40 | 0,53% | 1,00 |
| 20.08.2025 | 55,90 | 56,80 | 55,70 | 56,10 | 0,36% | - |
| 19.08.2025 | 56,40 | 57,10 | 55,60 | 55,90 | -1,58% | 442,00 |
| 18.08.2025 | 56,30 | 56,90 | 56,00 | 56,80 | 0,89% | 815,00 |
| 15.08.2025 | 56,70 | 56,80 | 55,60 | 56,30 | -0,71% | - |
| 14.08.2025 | 56,20 | 57,70 | 56,20 | 56,70 | 0,71% | 153,00 |
| 13.08.2025 | 55,60 | 57,70 | 55,50 | 56,30 | 1,08% | 332,00 |
| 12.08.2025 | 55,80 | 56,60 | 55,60 | 55,70 | -0,18% | 162,00 |
| 11.08.2025 | 55,70 | 56,60 | 55,50 | 55,80 | 0,18% | 25,00 |
| 08.08.2025 | 54,90 | 56,30 | 54,70 | 55,70 | 1,46% | 185,00 |
| 07.08.2025 | 54,90 | 57,80 | 53,90 | 54,90 | 0,00% | - |
| 06.08.2025 | 54,60 | 56,60 | 54,50 | 54,90 | 0,73% | 51,00 |
| 05.08.2025 | 56,60 | 57,80 | 54,40 | 54,50 | -3,54% | 550,00 |
| 04.08.2025 | 58,10 | 58,30 | 55,20 | 56,50 | -2,75% | 201,00 |
| 01.08.2025 | 59,20 | 59,20 | 56,70 | 58,10 | -1,69% | 1.029,00 |
| 31.07.2025 | 58,70 | 59,50 | 57,80 | 59,10 | 0,68% | 51,00 |
| 30.07.2025 | 58,40 | 59,60 | 57,40 | 58,70 | 0,51% | 1.149,00 |
| 29.07.2025 | 56,90 | 58,90 | 56,90 | 58,40 | 2,46% | 481,00 |
| 28.07.2025 | 57,40 | 58,70 | 56,60 | 57,00 | -0,87% | 590,00 |
| 25.07.2025 | 57,70 | 58,30 | 56,60 | 57,50 | -0,17% | 819,00 |
| 24.07.2025 | 57,40 | 58,10 | 57,40 | 57,60 | 0,52% | 254,00 |
| 23.07.2025 | 57,40 | 58,40 | 57,00 | 57,30 | -0,17% | 8,00 |
| 22.07.2025 | 57,70 | 57,90 | 57,20 | 57,40 | -0,69% | 1,00 |
| 21.07.2025 | 58,10 | 58,60 | 57,60 | 57,80 | -0,69% | - |
| 18.07.2025 | 58,20 | 58,90 | 57,90 | 58,20 | 0,34% | - |
| 17.07.2025 | 57,80 | 58,50 | 57,30 | 58,00 | 0,69% | 274,00 |
| 16.07.2025 | 58,60 | 58,60 | 57,30 | 57,60 | -1,37% | 70,00 |
| 15.07.2025 | 57,60 | 58,50 | 56,90 | 58,40 | 1,39% | 36,00 |
| 14.07.2025 | 55,90 | 57,80 | 55,90 | 57,60 | 1,77% | 1.155,00 |
| 11.07.2025 | 57,30 | 57,30 | 56,10 | 56,60 | -1,05% | 196,00 |
| 10.07.2025 | 57,30 | 57,90 | 56,50 | 57,20 | -0,17% | - |
| 09.07.2025 | 57,30 | 57,80 | 56,20 | 57,30 | -0,17% | 117,00 |
| 08.07.2025 | 55,00 | 57,50 | 55,00 | 57,40 | 4,36% | 459,00 |
| 07.07.2025 | 53,90 | 55,70 | 53,80 | 55,00 | 2,04% | 588,00 |
| 04.07.2025 | 55,70 | 56,20 | 52,30 | 53,90 | -3,23% | 63,00 |
| 03.07.2025 | 56,40 | 57,20 | 55,60 | 55,70 | -1,94% | 5,00 |
| 02.07.2025 | 57,10 | 57,30 | 56,70 | 56,80 | -0,35% | - |
| 01.07.2025 | 58,80 | 59,00 | 56,60 | 57,00 | -3,23% | - |
| 30.06.2025 | 55,40 | 58,90 | 55,40 | 58,90 | 6,13% | - |
| 27.06.2025 | 56,90 | 57,00 | 55,20 | 55,50 | -2,29% | - |
| 26.06.2025 | 55,30 | 56,90 | 55,10 | 56,80 | 2,71% | - |