56,300€
-0,71%
Echtzeit-Aktienkurs DRAEGERWERK ST.A.O.N.
Bid:
Ask:
Aktienkurse zur DRAEGERWERK ST.A.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2025 | 57,70 | 57,80 | 54,20 | 55,30 | -4,16% | - |
| 24.06.2025 | 57,10 | 58,10 | 56,40 | 57,70 | 1,41% | - |
| 23.06.2025 | 55,00 | 56,90 | 54,80 | 56,90 | 2,34% | 455,00 |
| 20.06.2025 | 57,80 | 58,00 | 55,10 | 55,60 | -3,14% | 145,00 |
| 19.06.2025 | 57,60 | 57,60 | 57,00 | 57,40 | -0,52% | 330,00 |
| 18.06.2025 | 57,50 | 58,10 | 57,20 | 57,70 | 0,17% | 523,00 |
| 17.06.2025 | 57,40 | 58,50 | 57,30 | 57,60 | 0,17% | 437,00 |
| 16.06.2025 | 57,50 | 59,00 | 0,00 | 57,50 | 0,00% | 1.251,00 |
| 13.06.2025 | 59,50 | 59,50 | 56,60 | 57,50 | -3,20% | 475,00 |
| 12.06.2025 | 59,50 | 59,60 | 59,00 | 59,40 | 0,00% | 430,00 |
| 11.06.2025 | 58,10 | 59,70 | 57,70 | 59,40 | 1,54% | 467,00 |
| 10.06.2025 | 57,10 | 58,50 | 57,10 | 58,50 | 2,45% | 195,00 |
| 09.06.2025 | 56,50 | 57,70 | 56,20 | 57,10 | 0,88% | 685,00 |
| 06.06.2025 | 56,00 | 57,00 | 55,80 | 56,60 | 1,07% | 200,00 |
| 05.06.2025 | 56,60 | 56,90 | 55,20 | 56,00 | -1,41% | 200,00 |
| 04.06.2025 | 55,90 | 58,00 | 55,80 | 56,80 | 1,61% | 126,00 |
| 03.06.2025 | 56,00 | 56,70 | 55,40 | 55,90 | -0,18% | 328,00 |
| 02.06.2025 | 55,50 | 58,00 | 54,40 | 56,00 | 0,90% | - |
| 30.05.2025 | 55,20 | 56,20 | 55,20 | 55,50 | 0,54% | 128,00 |
| 29.05.2025 | 55,10 | 55,80 | 55,00 | 55,20 | 0,18% | 258,00 |
| 28.05.2025 | 52,70 | 56,10 | 52,50 | 55,10 | 4,16% | 235,00 |
| 27.05.2025 | 53,70 | 53,80 | 52,20 | 52,90 | -1,31% | - |
| 26.05.2025 | 52,90 | 54,00 | 52,40 | 53,60 | 2,10% | 90,00 |
| 23.05.2025 | 54,10 | 54,20 | 52,30 | 52,50 | -2,78% | 360,00 |
| 22.05.2025 | 52,90 | 54,10 | 51,90 | 54,00 | 2,08% | 12,00 |
| 21.05.2025 | 52,30 | 53,60 | 52,30 | 52,90 | 0,57% | 150,00 |
| 20.05.2025 | 52,30 | 53,70 | 51,80 | 52,60 | 0,57% | - |
| 19.05.2025 | 51,10 | 53,20 | 50,70 | 52,30 | 2,15% | 658,00 |
| 16.05.2025 | 50,60 | 52,00 | 50,50 | 51,20 | 0,99% | 100,00 |
| 15.05.2025 | 49,80 | 51,60 | 49,65 | 50,70 | 1,81% | 395,00 |
| 14.05.2025 | 50,15 | 50,90 | 49,35 | 49,80 | -0,80% | 300,00 |
| 13.05.2025 | 51,00 | 51,40 | 50,10 | 50,20 | -1,18% | - |
| 12.05.2025 | 52,20 | 52,20 | 48,45 | 50,80 | -1,17% | 360,00 |
| 09.05.2025 | 51,60 | 51,90 | 51,00 | 51,40 | -0,58% | 196,00 |
| 08.05.2025 | 51,30 | 52,00 | 51,00 | 51,70 | 0,78% | 943,00 |
| 07.05.2025 | 50,40 | 52,10 | 50,15 | 51,30 | 1,79% | 2.404,00 |
| 06.05.2025 | 49,85 | 51,10 | 48,70 | 50,40 | 1,10% | 1.309,00 |
| 05.05.2025 | 49,70 | 51,00 | 49,35 | 49,85 | 0,20% | 758,00 |
| 02.05.2025 | 49,95 | 50,05 | 48,25 | 49,75 | 0,20% | 200,00 |
| 30.04.2025 | 49,65 | 50,50 | 48,45 | 49,65 | 0,00% | 1.117,00 |
| 29.04.2025 | 50,00 | 50,80 | 46,55 | 49,65 | -0,50% | - |
| 28.04.2025 | 50,05 | 50,30 | 49,75 | 49,90 | -0,30% | 142,00 |
| 25.04.2025 | 50,00 | 50,30 | 49,70 | 50,05 | 0,10% | 250,00 |
| 24.04.2025 | 49,40 | 50,15 | 48,95 | 50,00 | 1,52% | 16,00 |
| 23.04.2025 | 48,75 | 49,70 | 48,40 | 49,25 | 2,39% | 1.390,00 |
| 22.04.2025 | 48,55 | 49,05 | 47,55 | 48,10 | -1,54% | 390,00 |
| 17.04.2025 | 49,25 | 49,25 | 48,50 | 48,85 | 0,10% | 410,00 |
| 16.04.2025 | 49,70 | 50,45 | 48,65 | 48,80 | -2,59% | 10,00 |
| 15.04.2025 | 49,80 | 50,70 | 49,80 | 50,10 | -0,10% | 129,00 |
| 14.04.2025 | 50,20 | 51,40 | 49,40 | 50,15 | -0,10% | 100,00 |
| 11.04.2025 | 50,25 | 51,30 | 49,25 | 50,20 | -0,10% | 31,00 |
| 10.04.2025 | 52,70 | 53,30 | 49,05 | 50,25 | -4,83% | 845,00 |
| 09.04.2025 | 51,00 | 53,40 | 48,95 | 52,80 | 2,13% | 308,00 |
| 08.04.2025 | 52,70 | 53,40 | 51,00 | 51,70 | -1,52% | 1.850,00 |
| 07.04.2025 | 49,15 | 53,00 | 46,70 | 52,50 | 6,38% | 620,00 |
| 04.04.2025 | 51,70 | 53,20 | 48,60 | 49,35 | -4,55% | 1.023,00 |
| 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 |