53,400€
-1,84%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 54,30 | 54,70 | 53,40 | 53,40 | -2,02% | - |
| 01.04.2025 | 52,10 | 55,70 | 49,70 | 54,50 | 4,21% | 580,00 |
| 31.03.2025 | 52,40 | 52,70 | 51,00 | 52,30 | -0,38% | - |
| 28.03.2025 | 52,00 | 52,90 | 51,80 | 52,50 | 0,38% | 2.050,00 |
| 27.03.2025 | 52,50 | 53,00 | 51,90 | 52,30 | -0,76% | - |
| 26.03.2025 | 51,50 | 52,80 | 51,40 | 52,70 | 2,13% | - |
| 25.03.2025 | 50,70 | 52,00 | 50,70 | 51,60 | 1,78% | 630,00 |
| 24.03.2025 | 50,05 | 51,10 | 49,40 | 50,70 | 2,84% | 2.040,00 |
| 21.03.2025 | 48,45 | 49,75 | 47,65 | 49,30 | 1,65% | 1.020,00 |
| 20.03.2025 | 48,70 | 49,10 | 48,10 | 48,50 | -0,21% | 3.400,00 |
| 19.03.2025 | 47,35 | 48,75 | 47,25 | 48,60 | 2,64% | - |
| 18.03.2025 | 47,65 | 48,00 | 46,70 | 47,35 | -0,42% | - |
| 17.03.2025 | 46,35 | 48,30 | 45,80 | 47,55 | 2,48% | 2.500,00 |
| 14.03.2025 | 46,30 | 46,55 | 45,55 | 46,40 | 0,54% | - |
| 13.03.2025 | 46,30 | 46,50 | 45,60 | 46,15 | -0,43% | - |
| 12.03.2025 | 45,55 | 46,75 | 45,25 | 46,35 | 2,09% | - |
| 11.03.2025 | 46,30 | 46,70 | 45,25 | 45,40 | -1,63% | - |
| 10.03.2025 | 46,45 | 47,60 | 45,95 | 46,15 | -1,91% | 390,00 |
| 07.03.2025 | 47,70 | 48,45 | 46,45 | 47,05 | -1,67% | 2.310,00 |
| 06.03.2025 | 48,15 | 48,80 | 47,20 | 47,85 | -0,62% | 1.364,00 |
| 05.03.2025 | 46,85 | 48,35 | 46,45 | 48,15 | 3,22% | - |
| 04.03.2025 | 46,40 | 47,35 | 46,10 | 46,65 | 0,65% | - |
| 03.03.2025 | 45,70 | 46,75 | 45,45 | 46,35 | 2,09% | - |
| 28.02.2025 | 45,45 | 46,00 | 45,25 | 45,40 | -0,22% | 399,00 |
| 27.02.2025 | 46,75 | 46,75 | 45,40 | 45,50 | -2,57% | - |
| 26.02.2025 | 46,55 | 47,10 | 46,40 | 46,70 | 0,65% | - |
| 25.02.2025 | 46,30 | 47,20 | 46,15 | 46,40 | 0,43% | - |
| 24.02.2025 | 47,25 | 47,45 | 46,15 | 46,20 | -1,39% | 1.180,00 |
| 21.02.2025 | 47,35 | 47,90 | 46,25 | 46,85 | -0,64% | 1.980,00 |
| 20.02.2025 | 46,90 | 47,75 | 46,60 | 47,15 | 0,64% | - |
| 19.02.2025 | 46,50 | 47,25 | 46,45 | 46,85 | 0,75% | - |
| 18.02.2025 | 47,85 | 47,90 | 46,40 | 46,50 | -2,92% | - |
| 17.02.2025 | 47,25 | 48,35 | 46,95 | 47,90 | 1,38% | - |
| 14.02.2025 | 46,85 | 48,60 | 46,75 | 47,25 | 0,85% | - |
| 13.02.2025 | 48,75 | 48,95 | 46,85 | 46,85 | -3,90% | - |
| 12.02.2025 | 48,80 | 49,00 | 47,90 | 48,75 | 0,00% | 1.850,00 |
| 11.02.2025 | 48,80 | 49,05 | 48,70 | 48,75 | -0,10% | - |
| 10.02.2025 | 48,85 | 49,25 | 48,55 | 48,80 | 0,00% | 2.140,00 |
| 07.02.2025 | 48,85 | 49,95 | 48,55 | 48,80 | -0,20% | 150,00 |
| 06.02.2025 | 47,60 | 49,00 | 47,50 | 48,90 | 2,84% | 1.220,00 |
| 05.02.2025 | 46,40 | 47,95 | 46,35 | 47,55 | 2,04% | 1.250,00 |
| 04.02.2025 | 46,70 | 47,25 | 46,35 | 46,60 | -0,96% | 1.840,00 |
| 03.02.2025 | 46,95 | 47,80 | 46,50 | 47,05 | -0,84% | - |
| 31.01.2025 | 46,55 | 47,55 | 46,45 | 47,45 | 1,82% | 1.390,00 |
| 30.01.2025 | 46,30 | 47,05 | 45,60 | 46,60 | 0,76% | 225,00 |
| 29.01.2025 | 46,10 | 46,35 | 45,35 | 46,25 | 0,54% | - |
| 28.01.2025 | 45,85 | 46,50 | 45,75 | 46,00 | 0,33% | - |
| 27.01.2025 | 46,65 | 46,85 | 45,40 | 45,85 | -1,71% | 4.358,00 |
| 24.01.2025 | 47,10 | 47,90 | 46,00 | 46,65 | -0,74% | 2.020,00 |
| 23.01.2025 | 48,10 | 48,20 | 46,65 | 47,00 | -2,19% | 2.360,00 |
| 22.01.2025 | 46,85 | 48,45 | 46,20 | 48,05 | 2,45% | 7.800,00 |
| 21.01.2025 | 46,00 | 47,10 | 45,75 | 46,90 | 1,63% | 5.050,00 |
| 20.01.2025 | 46,95 | 47,45 | 45,80 | 46,15 | -1,49% | 1.350,00 |
| 17.01.2025 | 45,85 | 47,55 | 45,30 | 46,85 | 2,29% | 14.340,00 |
| 16.01.2025 | 45,30 | 46,15 | 43,95 | 45,80 | 1,66% | 3.435,00 |
| 15.01.2025 | 42,10 | 45,05 | 41,95 | 45,05 | 6,63% | 1.180,00 |
| 14.01.2025 | 41,65 | 42,85 | 41,60 | 42,25 | 1,44% | 95,00 |
| 13.01.2025 | 42,80 | 43,00 | 41,20 | 41,65 | -3,03% | - |
| 10.01.2025 | 43,05 | 43,50 | 42,85 | 42,95 | -0,35% | - |
| 09.01.2025 | 41,90 | 44,35 | 41,90 | 43,10 | 2,74% | - |
| 08.01.2025 | 41,15 | 42,60 | 40,90 | 41,95 | 1,94% | 1.240,00 |
| 07.01.2025 | 40,50 | 42,65 | 40,45 | 41,15 | 1,60% | 4.200,00 |
| 06.01.2025 | 39,65 | 41,15 | 39,45 | 40,50 | 2,40% | 3.210,00 |
| 03.01.2025 | 40,85 | 41,10 | 38,90 | 39,55 | -3,18% | - |
| 02.01.2025 | 41,20 | 41,35 | 40,65 | 40,85 | -0,73% | - |
| 30.12.2024 | 41,50 | 42,05 | 41,05 | 41,15 | -0,96% | - |
| 27.12.2024 | 40,60 | 41,95 | 40,55 | 41,55 | 2,21% | - |
| 23.12.2024 | 40,55 | 41,80 | 40,40 | 40,65 | -0,25% | - |
| 20.12.2024 | 41,05 | 42,00 | 40,55 | 40,75 | -1,21% | - |
| 19.12.2024 | 41,10 | 41,95 | 41,05 | 41,25 | 0,36% | - |
| 18.12.2024 | 40,90 | 41,85 | 40,85 | 41,10 | 0,24% | - |
| 17.12.2024 | 42,30 | 42,55 | 40,80 | 41,00 | -3,30% | 930,00 |
| 16.12.2024 | 42,50 | 42,90 | 41,95 | 42,40 | -0,24% | - |
| 13.12.2024 | 42,30 | 42,85 | 42,00 | 42,50 | 0,35% | - |
| 12.12.2024 | 42,40 | 42,85 | 42,25 | 42,35 | -0,12% | - |
| 11.12.2024 | 42,20 | 42,90 | 42,00 | 42,40 | 0,36% | - |
| 10.12.2024 | 41,95 | 42,45 | 41,20 | 42,25 | 0,72% | - |
| 09.12.2024 | 41,15 | 42,30 | 40,85 | 41,95 | 1,82% | 6.032,00 |
| 06.12.2024 | 40,65 | 41,25 | 40,65 | 41,20 | 1,35% | 4.116,00 |
| 05.12.2024 | 41,15 | 41,50 | 40,45 | 40,65 | -1,33% | - |
| 04.12.2024 | 41,25 | 41,70 | 40,80 | 41,20 | -0,12% | - |
| 03.12.2024 | 40,55 | 41,45 | 40,40 | 41,25 | 1,73% | - |
| 02.12.2024 | 40,95 | 41,35 | 40,35 | 40,55 | -0,98% | 900,00 |
| 29.11.2024 | 41,00 | 41,25 | 40,75 | 40,95 | -0,49% | - |
| 28.11.2024 | 40,90 | 41,35 | 40,60 | 41,15 | 0,61% | 1.050,00 |
| 27.11.2024 | 41,15 | 41,35 | 40,80 | 40,90 | -0,97% | - |
| 26.11.2024 | 41,50 | 41,75 | 41,05 | 41,30 | -0,96% | 2.582,00 |
| 25.11.2024 | 41,70 | 41,80 | 40,85 | 41,70 | 0,12% | - |
| 22.11.2024 | 40,85 | 41,70 | 40,85 | 41,65 | 1,96% | 639,00 |
| 21.11.2024 | 42,20 | 42,20 | 40,80 | 40,85 | -3,08% | 19.875,00 |
| 20.11.2024 | 41,35 | 42,25 | 40,85 | 42,15 | 2,55% | 900,00 |
| 19.11.2024 | 41,05 | 41,35 | 40,75 | 41,10 | 0,12% | - |
| 18.11.2024 | 41,25 | 41,45 | 40,75 | 41,05 | -0,24% | 1.050,00 |
| 15.11.2024 | 41,20 | 41,55 | 40,85 | 41,15 | -0,36% | - |
| 14.11.2024 | 41,40 | 42,20 | 41,20 | 41,30 | -0,24% | - |
| 13.11.2024 | 41,85 | 42,05 | 41,20 | 41,40 | -1,31% | 3.990,00 |
| 12.11.2024 | 41,80 | 42,20 | 41,55 | 41,95 | -0,24% | 5.100,00 |
| 11.11.2024 | 42,00 | 42,60 | 41,95 | 42,05 | -0,71% | - |
| 08.11.2024 | 42,35 | 43,85 | 41,95 | 42,35 | 0,12% | - |
| 07.11.2024 | 41,60 | 42,85 | 41,55 | 42,30 | 1,68% | 2.950,00 |