69,200€
0,44%
Echtzeit-Aktienkurs DRAEGERWERK VZO O.N.
Bid:
Ask:
Aktienkurse zur DRAEGERWERK VZO O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 69,05 | 70,40 | 68,90 | 69,25 | 0,29% | 7.789,00 |
| 04.06.2025 | 68,10 | 69,60 | 67,95 | 69,05 | 1,54% | 970,00 |
| 03.06.2025 | 67,45 | 68,40 | 67,30 | 68,00 | 0,59% | 4.983,00 |
| 02.06.2025 | 67,40 | 68,20 | 67,00 | 67,60 | 0,67% | 4.683,00 |
| 30.05.2025 | 67,05 | 67,80 | 66,75 | 67,15 | 0,37% | 4.218,00 |
| 29.05.2025 | 66,65 | 67,35 | 66,35 | 66,90 | 0,83% | 8.117,00 |
| 28.05.2025 | 66,05 | 66,60 | 65,80 | 66,35 | 0,38% | 5.121,00 |
| 27.05.2025 | 65,25 | 66,40 | 65,05 | 66,10 | 1,07% | 3.866,00 |
| 26.05.2025 | 65,15 | 65,50 | 64,10 | 65,40 | 2,35% | 942,00 |
| 23.05.2025 | 65,65 | 66,70 | 63,80 | 63,90 | -2,74% | 2.870,00 |
| 22.05.2025 | 64,80 | 66,10 | 64,25 | 65,70 | 1,39% | 950,00 |
| 21.05.2025 | 64,65 | 65,35 | 63,90 | 64,80 | 0,00% | 3.902,00 |
| 20.05.2025 | 64,60 | 65,80 | 64,15 | 64,80 | 0,00% | 2.041,00 |
| 19.05.2025 | 63,05 | 65,15 | 62,95 | 64,80 | 2,45% | 3.989,00 |
| 16.05.2025 | 62,05 | 63,85 | 61,70 | 63,25 | 1,85% | 3.450,00 |
| 15.05.2025 | 60,40 | 62,55 | 59,90 | 62,10 | 2,56% | - |
| 14.05.2025 | 60,80 | 61,70 | 60,10 | 60,55 | -0,33% | - |
| 13.05.2025 | 60,75 | 61,20 | 60,40 | 60,75 | -0,25% | - |
| 12.05.2025 | 60,80 | 61,15 | 60,30 | 60,90 | -2,64% | - |
| 09.05.2025 | 62,85 | 63,00 | 62,10 | 62,55 | -0,32% | 444,00 |
| 08.05.2025 | 62,40 | 63,20 | 61,95 | 62,75 | 0,97% | 4.988,00 |
| 07.05.2025 | 61,25 | 63,10 | 60,75 | 62,15 | 2,39% | 4.579,00 |
| 06.05.2025 | 61,05 | 61,35 | 59,60 | 60,70 | -0,74% | 2.910,00 |
| 05.05.2025 | 61,40 | 61,70 | 60,35 | 61,15 | 1,07% | - |
| 02.05.2025 | 60,20 | 60,85 | 59,10 | 60,50 | 0,67% | 935,00 |
| 30.04.2025 | 59,60 | 60,40 | 58,30 | 60,10 | -1,56% | - |
| 29.04.2025 | 60,60 | 61,35 | 59,85 | 61,05 | 0,49% | - |
| 28.04.2025 | 61,05 | 61,60 | 59,65 | 60,75 | -0,57% | - |
| 25.04.2025 | 61,30 | 61,55 | 60,50 | 61,10 | 0,00% | 486,00 |
| 24.04.2025 | 60,30 | 61,25 | 60,00 | 61,10 | 1,16% | 2.364,00 |
| 23.04.2025 | 59,45 | 60,70 | 58,85 | 60,40 | 3,07% | 644,00 |
| 22.04.2025 | 60,25 | 60,35 | 57,15 | 58,60 | -2,66% | 2.778,00 |
| 17.04.2025 | 60,60 | 61,00 | 59,25 | 60,20 | 0,00% | 4.375,00 |
| 16.04.2025 | 60,00 | 60,95 | 58,90 | 60,20 | -0,82% | 1.520,00 |
| 15.04.2025 | 62,20 | 62,65 | 59,75 | 60,70 | -2,65% | 3.815,00 |
| 14.04.2025 | 61,10 | 62,45 | 60,70 | 62,35 | 2,21% | 9.289,00 |
| 11.04.2025 | 60,75 | 61,45 | 59,25 | 61,00 | 0,83% | 4.369,00 |
| 10.04.2025 | 63,35 | 63,65 | 59,50 | 60,50 | -4,95% | 2.550,00 |
| 09.04.2025 | 61,20 | 63,65 | 58,25 | 63,65 | 3,58% | 5.585,00 |
| 08.04.2025 | 64,65 | 64,75 | 61,10 | 61,45 | -1,52% | 3.386,00 |
| 07.04.2025 | 55,80 | 63,05 | 55,55 | 62,40 | 4,79% | 3.927,00 |
| 04.04.2025 | 60,25 | 61,90 | 59,50 | 59,55 | -0,58% | 2.975,00 |
| 03.04.2025 | 66,10 | 67,30 | 59,85 | 59,90 | -11,59% | 13.432,00 |
| 02.04.2025 | 68,50 | 68,75 | 67,20 | 67,75 | -0,95% | 4.706,00 |
| 01.04.2025 | 63,80 | 69,40 | 63,40 | 68,40 | 7,46% | 5.476,00 |
| 31.03.2025 | 64,15 | 65,15 | 62,55 | 63,65 | -0,86% | 3.200,00 |
| 28.03.2025 | 62,75 | 64,40 | 61,45 | 64,20 | 1,82% | 6.685,00 |
| 27.03.2025 | 63,95 | 65,25 | 62,05 | 63,05 | -2,47% | 12.555,00 |
| 26.03.2025 | 61,50 | 64,90 | 61,30 | 64,65 | 4,95% | 4.010,00 |
| 25.03.2025 | 61,00 | 61,90 | 60,90 | 61,60 | 0,82% | 4.001,00 |
| 24.03.2025 | 59,90 | 61,55 | 59,05 | 61,10 | 2,26% | 1.437,00 |
| 21.03.2025 | 59,20 | 60,10 | 58,75 | 59,75 | 0,84% | 510,00 |
| 20.03.2025 | 59,35 | 59,75 | 58,70 | 59,25 | -0,42% | 2.080,00 |
| 19.03.2025 | 58,05 | 59,50 | 57,60 | 59,50 | 2,32% | 540,00 |
| 18.03.2025 | 57,45 | 58,30 | 56,90 | 58,15 | 1,31% | 4.306,00 |
| 17.03.2025 | 56,75 | 57,75 | 56,60 | 57,40 | 0,88% | 200,00 |
| 14.03.2025 | 55,95 | 57,15 | 55,40 | 56,90 | 1,97% | - |
| 13.03.2025 | 56,20 | 56,45 | 55,35 | 55,80 | -0,71% | 2.773,00 |
| 12.03.2025 | 55,60 | 56,65 | 55,50 | 56,20 | 1,26% | 2.176,00 |
| 11.03.2025 | 57,10 | 57,35 | 55,15 | 55,50 | -2,63% | 900,00 |
| 10.03.2025 | 58,05 | 58,35 | 56,40 | 57,00 | -1,98% | 3.696,00 |
| 07.03.2025 | 57,90 | 58,30 | 56,80 | 58,15 | -0,09% | 5.194,00 |
| 06.03.2025 | 56,80 | 58,35 | 56,45 | 58,20 | 2,83% | 6.920,00 |
| 05.03.2025 | 56,30 | 56,85 | 54,55 | 56,60 | 1,25% | 2.960,00 |
| 04.03.2025 | 55,55 | 56,80 | 54,85 | 55,90 | 0,54% | 700,00 |
| 03.03.2025 | 54,90 | 56,40 | 54,75 | 55,60 | 1,92% | 7.392,00 |
| 28.02.2025 | 53,90 | 54,85 | 52,55 | 54,55 | 0,09% | 5.584,00 |
| 27.02.2025 | 55,10 | 55,60 | 54,10 | 54,50 | -0,91% | 660,00 |
| 26.02.2025 | 55,45 | 55,75 | 54,80 | 55,00 | -0,45% | 882,00 |
| 25.02.2025 | 55,50 | 55,65 | 54,65 | 55,25 | -0,27% | 1.305,00 |
| 24.02.2025 | 55,55 | 55,90 | 54,85 | 55,40 | 0,54% | 3.685,00 |
| 21.02.2025 | 55,25 | 55,65 | 54,15 | 55,10 | 0,00% | 3.840,00 |
| 20.02.2025 | 55,20 | 55,85 | 54,90 | 55,10 | 0,09% | 1.312,00 |
| 19.02.2025 | 55,00 | 55,60 | 54,65 | 55,05 | 0,00% | 2.600,00 |
| 18.02.2025 | 55,70 | 55,85 | 53,95 | 55,05 | -1,26% | 4.700,00 |
| 17.02.2025 | 54,90 | 56,05 | 54,50 | 55,75 | 1,55% | 5.085,00 |
| 14.02.2025 | 55,40 | 55,60 | 54,45 | 54,90 | -1,08% | 2.880,00 |
| 13.02.2025 | 56,75 | 56,95 | 55,20 | 55,50 | -2,12% | 2.688,00 |
| 12.02.2025 | 57,25 | 57,25 | 56,00 | 56,70 | -1,13% | 149,00 |
| 11.02.2025 | 57,40 | 57,55 | 56,65 | 57,35 | -0,17% | 8.400,00 |
| 10.02.2025 | 57,05 | 57,70 | 56,65 | 57,45 | 0,70% | 2.880,00 |
| 07.02.2025 | 57,00 | 58,05 | 56,70 | 57,05 | 0,35% | 236,00 |
| 06.02.2025 | 56,45 | 57,75 | 56,20 | 56,85 | 0,89% | 2.674,00 |
| 05.02.2025 | 55,75 | 56,45 | 55,70 | 56,35 | 0,09% | 26,00 |
| 04.02.2025 | 56,00 | 56,50 | 55,40 | 56,30 | 0,90% | - |
| 03.02.2025 | 55,80 | 55,95 | 54,85 | 55,80 | -1,24% | 2.834,00 |
| 31.01.2025 | 56,00 | 57,00 | 55,75 | 56,50 | 0,80% | 512,00 |
| 30.01.2025 | 55,40 | 56,50 | 55,30 | 56,05 | 1,36% | 1.600,00 |
| 29.01.2025 | 55,25 | 55,90 | 55,10 | 55,30 | 0,09% | 2.028,00 |
| 28.01.2025 | 55,50 | 56,20 | 55,05 | 55,25 | -0,54% | 2.640,00 |
| 27.01.2025 | 55,70 | 56,20 | 55,20 | 55,55 | -1,16% | 8.262,00 |
| 24.01.2025 | 56,25 | 57,10 | 55,65 | 56,20 | -0,18% | 356,00 |
| 23.01.2025 | 56,25 | 56,80 | 55,80 | 56,30 | 0,27% | 3.652,00 |
| 22.01.2025 | 55,80 | 56,80 | 55,75 | 56,15 | 0,63% | 6.000,00 |
| 21.01.2025 | 54,50 | 55,95 | 54,10 | 55,80 | 1,92% | 4.564,00 |
| 20.01.2025 | 55,60 | 56,45 | 54,00 | 54,75 | -1,17% | 5.116,00 |
| 17.01.2025 | 52,60 | 56,00 | 52,45 | 55,40 | 5,22% | 6.933,00 |
| 16.01.2025 | 50,20 | 53,35 | 50,08 | 52,65 | 5,19% | 7.301,00 |
| 15.01.2025 | 48,75 | 50,45 | 48,50 | 50,05 | 2,88% | 5.715,00 |
| 14.01.2025 | 47,85 | 49,30 | 47,45 | 48,65 | 1,78% | - |