56,200€
-0,71%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 56,70 | 56,80 | 55,60 | 56,30 | -0,53% | - |
| 14.08.2025 | 56,40 | 57,70 | 56,40 | 56,60 | 0,35% | - |
| 13.08.2025 | 55,60 | 57,70 | 55,50 | 56,40 | 1,44% | - |
| 12.08.2025 | 55,70 | 56,40 | 55,60 | 55,60 | -0,18% | 900,00 |
| 11.08.2025 | 55,70 | 56,60 | 55,50 | 55,70 | 0,00% | - |
| 08.08.2025 | 54,70 | 56,30 | 54,70 | 55,70 | 1,64% | 3.540,00 |
| 07.08.2025 | 54,70 | 55,70 | 54,60 | 54,80 | 0,00% | - |
| 06.08.2025 | 54,80 | 56,60 | 54,80 | 54,80 | 0,74% | 1.786,00 |
| 05.08.2025 | 56,70 | 57,30 | 54,40 | 54,40 | -3,89% | - |
| 04.08.2025 | 58,30 | 58,40 | 55,50 | 56,60 | -1,91% | 2.130,00 |
| 01.08.2025 | 59,10 | 59,10 | 56,60 | 57,70 | -2,53% | 3.445,00 |
| 31.07.2025 | 58,20 | 59,30 | 57,80 | 59,20 | 0,85% | 3.040,00 |
| 30.07.2025 | 58,50 | 59,70 | 57,50 | 58,70 | 0,51% | 3.150,00 |
| 29.07.2025 | 58,40 | 58,80 | 57,60 | 58,40 | 2,64% | 2.250,00 |
| 28.07.2025 | 57,40 | 58,70 | 56,60 | 56,90 | -0,87% | - |
| 25.07.2025 | 57,50 | 58,30 | 56,80 | 57,40 | -0,52% | - |
| 24.07.2025 | 57,50 | 58,10 | 57,30 | 57,70 | 0,52% | 1.798,00 |
| 23.07.2025 | 57,80 | 58,40 | 57,00 | 57,40 | 0,00% | 3.732,00 |
| 22.07.2025 | 57,60 | 57,90 | 57,20 | 57,40 | -0,52% | - |
| 21.07.2025 | 58,20 | 58,90 | 57,60 | 57,70 | -0,69% | 322,00 |
| 18.07.2025 | 58,10 | 58,90 | 57,80 | 58,10 | -0,17% | 1.914,00 |
| 17.07.2025 | 57,90 | 58,50 | 57,30 | 58,20 | 0,69% | 440,00 |
| 16.07.2025 | 58,10 | 58,60 | 57,50 | 57,80 | -1,37% | 1.974,00 |
| 15.07.2025 | 57,60 | 58,60 | 56,90 | 58,60 | 1,74% | 520,00 |
| 14.07.2025 | 57,00 | 57,60 | 56,50 | 57,60 | 1,59% | 5.150,00 |
| 11.07.2025 | 57,20 | 57,20 | 56,20 | 56,70 | -1,05% | 832,00 |
| 10.07.2025 | 57,20 | 57,80 | 56,40 | 57,30 | 0,00% | - |
| 09.07.2025 | 57,30 | 57,80 | 56,20 | 57,30 | 0,00% | 576,00 |
| 08.07.2025 | 55,10 | 57,50 | 55,00 | 57,30 | 4,18% | 2.600,00 |
| 07.07.2025 | 54,00 | 55,40 | 53,80 | 55,00 | 2,42% | - |
| 04.07.2025 | 55,50 | 55,90 | 52,30 | 53,70 | -3,59% | 1.150,00 |
| 03.07.2025 | 56,40 | 57,20 | 55,60 | 55,70 | -1,24% | 4.630,00 |
| 02.07.2025 | 57,10 | 57,20 | 56,40 | 56,40 | -1,23% | - |
| 01.07.2025 | 58,00 | 58,50 | 56,60 | 57,10 | -2,89% | - |
| 30.06.2025 | 55,50 | 58,80 | 55,40 | 58,80 | 6,14% | - |
| 27.06.2025 | 56,90 | 57,00 | 55,20 | 55,40 | -2,64% | - |
| 26.06.2025 | 55,20 | 56,90 | 55,10 | 56,90 | 3,08% | - |
| 25.06.2025 | 57,80 | 57,80 | 54,30 | 55,20 | -4,33% | 660,00 |
| 24.06.2025 | 57,00 | 57,70 | 56,50 | 57,70 | 1,41% | 3.480,00 |
| 23.06.2025 | 55,40 | 56,90 | 54,80 | 56,90 | 2,34% | - |
| 20.06.2025 | 57,70 | 58,00 | 55,10 | 55,60 | -3,14% | 1.940,00 |
| 19.06.2025 | 57,40 | 57,60 | 57,00 | 57,40 | -0,35% | 15.120,00 |
| 18.06.2025 | 57,60 | 58,10 | 57,20 | 57,60 | 0,17% | 264,00 |
| 17.06.2025 | 57,50 | 58,50 | 57,20 | 57,50 | -0,17% | 2.117,00 |
| 16.06.2025 | 58,00 | 59,00 | 56,80 | 57,60 | -0,17% | 856,00 |
| 13.06.2025 | 59,40 | 59,40 | 56,60 | 57,70 | -3,19% | 2.150,00 |
| 12.06.2025 | 59,40 | 59,60 | 59,00 | 59,60 | 0,17% | 520,00 |
| 11.06.2025 | 58,70 | 59,70 | 57,70 | 59,50 | 2,76% | 2.513,00 |
| 10.06.2025 | 57,30 | 58,60 | 57,20 | 57,90 | 1,40% | 1.350,00 |
| 09.06.2025 | 56,40 | 57,80 | 56,20 | 57,10 | 1,06% | - |
| 06.06.2025 | 56,00 | 57,00 | 55,70 | 56,50 | 0,89% | - |
| 05.06.2025 | 56,60 | 56,90 | 55,40 | 56,00 | -1,41% | - |
| 04.06.2025 | 56,00 | 57,30 | 55,60 | 56,80 | 1,61% | 2.985,00 |
| 03.06.2025 | 55,90 | 56,10 | 55,40 | 55,90 | -0,18% | 310,00 |
| 02.06.2025 | 55,50 | 58,00 | 54,50 | 56,00 | 1,27% | 885,00 |
| 30.05.2025 | 55,30 | 56,10 | 55,10 | 55,30 | 0,18% | 1.367,00 |
| 29.05.2025 | 55,30 | 55,80 | 55,00 | 55,20 | 0,18% | - |
| 28.05.2025 | 52,80 | 55,50 | 52,50 | 55,10 | 4,16% | 788,00 |
| 27.05.2025 | 53,60 | 53,80 | 52,10 | 52,90 | -1,49% | 4.940,00 |
| 26.05.2025 | 52,50 | 54,00 | 52,10 | 53,70 | 2,29% | - |
| 23.05.2025 | 54,00 | 54,10 | 52,20 | 52,50 | -2,96% | - |
| 22.05.2025 | 52,90 | 54,10 | 52,00 | 54,10 | 2,27% | 252,00 |
| 21.05.2025 | 52,60 | 53,60 | 52,40 | 52,90 | 0,76% | 5.600,00 |
| 20.05.2025 | 52,20 | 53,70 | 51,80 | 52,50 | 0,38% | - |
| 19.05.2025 | 50,90 | 53,10 | 50,70 | 52,30 | 2,35% | 2.840,00 |
| 16.05.2025 | 50,60 | 52,00 | 50,60 | 51,10 | 0,99% | 6.500,00 |
| 15.05.2025 | 49,70 | 51,60 | 49,65 | 50,60 | 1,61% | - |
| 14.05.2025 | 50,20 | 51,10 | 49,35 | 49,80 | -0,70% | - |
| 13.05.2025 | 50,80 | 51,40 | 50,15 | 50,15 | -1,67% | 14.100,00 |
| 12.05.2025 | 49,75 | 51,10 | 49,30 | 51,00 | -0,78% | - |
| 09.05.2025 | 51,70 | 51,90 | 51,00 | 51,40 | -0,39% | 270,00 |
| 08.05.2025 | 51,50 | 52,00 | 51,00 | 51,60 | 0,78% | - |
| 07.05.2025 | 50,50 | 52,10 | 50,15 | 51,20 | 1,59% | 5.960,00 |
| 06.05.2025 | 49,75 | 51,10 | 48,70 | 50,40 | 1,10% | - |
| 05.05.2025 | 49,55 | 51,00 | 49,40 | 49,85 | 0,30% | 1.020,00 |
| 02.05.2025 | 49,80 | 50,00 | 48,25 | 49,70 | 0,20% | 1.025,00 |
| 30.04.2025 | 49,75 | 49,90 | 48,45 | 49,60 | -0,10% | - |
| 29.04.2025 | 49,90 | 50,70 | 48,85 | 49,65 | -0,70% | 20,00 |
| 28.04.2025 | 50,00 | 50,30 | 49,70 | 50,00 | -0,10% | 195,00 |
| 25.04.2025 | 49,90 | 50,20 | 49,75 | 50,05 | 0,10% | 1.930,00 |
| 24.04.2025 | 49,25 | 50,15 | 48,90 | 50,00 | 1,21% | - |
| 23.04.2025 | 48,70 | 49,65 | 48,45 | 49,40 | 2,70% | 540,00 |
| 22.04.2025 | 48,85 | 49,10 | 47,65 | 48,10 | -1,33% | - |
| 17.04.2025 | 48,95 | 49,25 | 48,55 | 48,75 | 0,21% | - |
| 16.04.2025 | 49,55 | 50,45 | 48,60 | 48,65 | -2,89% | - |
| 15.04.2025 | 50,50 | 50,70 | 49,75 | 50,10 | -0,10% | - |
| 14.04.2025 | 50,30 | 51,40 | 49,55 | 50,15 | -0,10% | - |
| 11.04.2025 | 50,40 | 51,30 | 49,25 | 50,20 | -0,10% | - |
| 10.04.2025 | 52,40 | 53,20 | 49,05 | 50,25 | -5,01% | - |
| 09.04.2025 | 51,80 | 53,40 | 48,95 | 52,90 | 2,52% | 2.400,00 |
| 08.04.2025 | 53,00 | 53,40 | 51,00 | 51,60 | -2,09% | - |
| 07.04.2025 | 47,95 | 52,70 | 46,65 | 52,70 | 7,01% | 1.996,00 |
| 04.04.2025 | 51,70 | 52,60 | 48,60 | 49,25 | -4,74% | 3.420,00 |
| 03.04.2025 | 53,40 | 53,80 | 51,40 | 51,70 | -5,14% | 1.150,00 |
| 02.04.2025 | 54,30 | 54,70 | 53,40 | 54,50 | 0,00% | 7.840,00 |
| 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% | - |