61,200€
0,66%
Echtzeit-Aktienkurs DRAEGERWERK ST.A.O.N.
Bid:
Ask:
Aktienkurse zur DRAEGERWERK ST.A.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 61,00 | 62,00 | 60,70 | 61,50 | 1,15% | - |
| 04.12.2025 | 60,40 | 62,00 | 59,90 | 60,80 | 1,33% | - |
| 03.12.2025 | 61,10 | 61,20 | 60,00 | 60,00 | -1,64% | - |
| 02.12.2025 | 61,00 | 62,30 | 60,20 | 61,00 | 0,33% | - |
| 01.12.2025 | 62,20 | 62,70 | 60,70 | 60,80 | -1,94% | - |
| 28.11.2025 | 63,80 | 64,50 | 61,40 | 62,00 | -2,52% | - |
| 27.11.2025 | 64,10 | 64,90 | 63,20 | 63,60 | -0,62% | 4.500,00 |
| 26.11.2025 | 61,30 | 64,50 | 60,60 | 64,00 | 4,58% | 2.000,00 |
| 25.11.2025 | 61,50 | 61,90 | 60,50 | 61,20 | -0,33% | - |
| 24.11.2025 | 62,50 | 62,80 | 60,80 | 61,40 | 0,33% | 290,00 |
| 21.11.2025 | 61,60 | 62,60 | 60,40 | 61,20 | -0,33% | - |
| 20.11.2025 | 62,50 | 62,80 | 60,40 | 61,40 | -1,29% | - |
| 19.11.2025 | 60,30 | 62,60 | 60,00 | 62,20 | 3,67% | 1.600,00 |
| 18.11.2025 | 60,40 | 62,00 | 60,00 | 60,00 | -0,99% | - |
| 17.11.2025 | 61,10 | 62,40 | 60,60 | 60,60 | -0,98% | - |
| 14.11.2025 | 61,30 | 62,20 | 59,80 | 61,20 | 2,17% | 2.900,00 |
| 13.11.2025 | 59,90 | 61,30 | 58,60 | 59,90 | 0,50% | - |
| 12.11.2025 | 60,40 | 61,20 | 59,40 | 59,60 | -0,67% | - |
| 11.11.2025 | 58,70 | 60,30 | 58,20 | 60,00 | 2,74% | - |
| 10.11.2025 | 59,20 | 59,40 | 58,40 | 58,40 | -0,68% | 484,00 |
| 07.11.2025 | 58,90 | 59,10 | 57,70 | 58,80 | 0,34% | - |
| 06.11.2025 | 57,70 | 59,30 | 57,70 | 58,60 | 2,09% | 820,00 |
| 05.11.2025 | 59,60 | 60,70 | 57,40 | 57,40 | -3,69% | - |
| 04.11.2025 | 60,90 | 61,40 | 59,30 | 59,60 | -2,30% | - |
| 03.11.2025 | 61,00 | 62,40 | 60,60 | 61,00 | 0,33% | - |
| 31.10.2025 | 59,90 | 62,10 | 59,50 | 60,80 | 2,01% | 3.778,00 |
| 30.10.2025 | 58,40 | 61,10 | 58,40 | 59,60 | 2,58% | 1.970,00 |
| 29.10.2025 | 61,80 | 62,50 | 57,50 | 58,10 | -5,07% | 5.373,00 |
| 28.10.2025 | 61,30 | 61,80 | 60,90 | 61,20 | 0,00% | - |
| 27.10.2025 | 62,20 | 62,80 | 60,90 | 61,20 | 0,66% | 1.108,00 |
| 24.10.2025 | 59,60 | 61,00 | 59,20 | 60,80 | 2,70% | 2.650,00 |
| 23.10.2025 | 58,80 | 59,70 | 58,30 | 59,20 | 1,02% | 4.250,00 |
| 22.10.2025 | 58,80 | 59,10 | 58,00 | 58,60 | -0,34% | 2.700,00 |
| 21.10.2025 | 59,40 | 59,50 | 58,60 | 58,80 | -1,01% | 2.385,00 |
| 20.10.2025 | 57,50 | 59,70 | 57,20 | 59,40 | 3,85% | - |
| 17.10.2025 | 57,20 | 58,00 | 56,70 | 57,20 | -0,35% | 3.106,00 |
| 16.10.2025 | 57,70 | 60,00 | 57,30 | 57,40 | 0,35% | 8.905,00 |
| 15.10.2025 | 53,10 | 57,90 | 52,80 | 57,20 | 8,75% | 462,00 |
| 14.10.2025 | 51,90 | 53,20 | 51,80 | 52,60 | 0,77% | 2.400,00 |
| 13.10.2025 | 52,50 | 52,80 | 51,80 | 52,20 | 0,77% | - |
| 10.10.2025 | 52,70 | 53,20 | 51,80 | 51,80 | -0,77% | - |
| 09.10.2025 | 51,70 | 52,70 | 51,40 | 52,20 | 1,95% | 1.080,00 |
| 08.10.2025 | 51,40 | 52,70 | 51,20 | 51,20 | -0,39% | - |
| 07.10.2025 | 51,10 | 52,20 | 51,00 | 51,40 | 0,39% | - |
| 06.10.2025 | 52,80 | 53,00 | 51,20 | 51,20 | -2,85% | 2.920,00 |
| 03.10.2025 | 52,40 | 52,80 | 50,90 | 52,70 | 1,74% | - |
| 02.10.2025 | 51,80 | 52,80 | 51,10 | 51,80 | 0,39% | 2.050,00 |
| 01.10.2025 | 51,00 | 52,50 | 50,60 | 51,60 | 1,18% | - |
| 30.09.2025 | 50,60 | 51,30 | 50,40 | 51,00 | 0,79% | 6.580,00 |
| 29.09.2025 | 51,30 | 51,60 | 50,10 | 50,60 | -0,78% | - |
| 26.09.2025 | 51,00 | 51,90 | 50,70 | 51,00 | 0,79% | - |
| 25.09.2025 | 52,00 | 52,10 | 50,60 | 50,60 | -2,32% | - |
| 24.09.2025 | 52,10 | 53,00 | 51,80 | 51,80 | -0,38% | - |
| 23.09.2025 | 52,50 | 52,90 | 51,60 | 52,00 | -0,38% | 1.580,00 |
| 22.09.2025 | 52,70 | 53,90 | 51,70 | 52,20 | -3,33% | - |
| 19.09.2025 | 54,50 | 55,30 | 54,00 | 54,00 | -0,74% | - |
| 18.09.2025 | 54,50 | 55,30 | 54,30 | 54,40 | -0,18% | 6.200,00 |
| 17.09.2025 | 54,90 | 55,40 | 54,20 | 54,50 | -0,55% | 800,00 |
| 16.09.2025 | 55,50 | 55,60 | 54,40 | 54,80 | -1,08% | - |
| 15.09.2025 | 55,80 | 56,00 | 55,20 | 55,40 | 0,00% | 108,00 |
| 12.09.2025 | 56,40 | 56,60 | 55,40 | 55,40 | -2,46% | - |
| 11.09.2025 | 56,20 | 57,10 | 55,80 | 56,80 | 1,43% | - |
| 10.09.2025 | 56,20 | 57,10 | 55,40 | 56,00 | 0,36% | - |
| 09.09.2025 | 56,90 | 57,60 | 55,60 | 55,80 | -2,11% | - |
| 08.09.2025 | 55,40 | 57,40 | 55,20 | 57,00 | 4,40% | - |
| 05.09.2025 | 56,30 | 56,40 | 54,30 | 54,60 | -1,09% | 2.960,00 |
| 04.09.2025 | 55,40 | 56,30 | 52,80 | 55,20 | 0,73% | - |
| 03.09.2025 | 56,00 | 56,50 | 54,40 | 54,80 | -1,79% | 100,00 |
| 02.09.2025 | 55,10 | 56,50 | 54,30 | 55,80 | 1,09% | 520,00 |
| 01.09.2025 | 55,60 | 56,20 | 55,00 | 55,20 | -0,54% | - |
| 29.08.2025 | 55,90 | 56,30 | 55,40 | 55,50 | -0,18% | - |
| 28.08.2025 | 55,70 | 56,30 | 55,40 | 55,60 | 0,00% | - |
| 27.08.2025 | 56,30 | 57,00 | 55,60 | 55,60 | -1,07% | - |
| 26.08.2025 | 55,70 | 56,70 | 55,60 | 56,20 | 0,72% | - |
| 25.08.2025 | 55,60 | 56,70 | 55,60 | 55,80 | -0,18% | - |
| 22.08.2025 | 56,50 | 57,40 | 55,90 | 55,90 | -1,06% | 172,00 |
| 21.08.2025 | 55,90 | 56,90 | 55,90 | 56,50 | 0,89% | - |
| 20.08.2025 | 55,70 | 56,70 | 55,70 | 56,00 | 0,36% | - |
| 19.08.2025 | 56,30 | 57,10 | 55,60 | 55,80 | -1,06% | 3.056,00 |
| 18.08.2025 | 56,60 | 56,90 | 56,00 | 56,40 | 0,18% | 2.982,00 |
| 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 |