55,800€
-1,41%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |