68,300€
-2,29%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 70,35 | 70,40 | 67,75 | 68,30 | -2,29% | 4.820,00 |
| 13.11.2025 | 68,70 | 70,85 | 68,20 | 69,90 | 1,90% | 1.820,00 |
| 12.11.2025 | 68,95 | 69,20 | 68,10 | 68,60 | -0,15% | - |
| 11.11.2025 | 68,10 | 69,35 | 67,20 | 68,70 | 1,33% | - |
| 10.11.2025 | 67,55 | 68,25 | 67,45 | 67,80 | 0,59% | 950,00 |
| 07.11.2025 | 67,55 | 68,75 | 66,50 | 67,40 | 0,45% | 900,00 |
| 06.11.2025 | 69,20 | 69,45 | 67,10 | 67,10 | -3,17% | 3.091,00 |
| 05.11.2025 | 71,30 | 71,35 | 68,90 | 69,30 | -2,53% | 560,00 |
| 04.11.2025 | 71,50 | 71,65 | 70,05 | 71,10 | -0,70% | - |
| 03.11.2025 | 73,15 | 73,25 | 71,60 | 71,60 | -1,51% | 3.382,00 |
| 31.10.2025 | 74,40 | 74,75 | 72,65 | 72,70 | -2,02% | 3.575,00 |
| 30.10.2025 | 71,70 | 75,00 | 71,20 | 74,20 | 3,56% | 2.184,00 |
| 29.10.2025 | 77,05 | 77,30 | 70,65 | 71,65 | -6,22% | 8.400,00 |
| 28.10.2025 | 76,20 | 77,00 | 75,60 | 76,40 | 0,66% | 726,00 |
| 27.10.2025 | 76,80 | 77,20 | 75,50 | 75,90 | -0,52% | 1.046,00 |
| 24.10.2025 | 77,35 | 77,65 | 76,15 | 76,30 | -0,91% | 7.285,00 |
| 23.10.2025 | 77,15 | 77,60 | 76,10 | 77,00 | 0,26% | 7.832,00 |
| 22.10.2025 | 76,30 | 77,20 | 75,35 | 76,80 | 1,05% | 2.534,00 |
| 21.10.2025 | 76,40 | 77,30 | 75,85 | 76,00 | -0,39% | 7.383,00 |
| 20.10.2025 | 76,20 | 77,45 | 75,15 | 76,30 | 0,07% | 2.281,00 |
| 17.10.2025 | 74,60 | 76,25 | 73,65 | 76,25 | 2,49% | 2.233,00 |
| 16.10.2025 | 71,10 | 75,75 | 70,55 | 74,40 | 5,53% | 7.488,00 |
| 15.10.2025 | 67,05 | 72,10 | 66,30 | 70,50 | 6,17% | 1.845,00 |
| 14.10.2025 | 66,15 | 67,30 | 66,00 | 66,40 | 0,45% | - |
| 13.10.2025 | 65,95 | 66,95 | 65,65 | 66,10 | 1,54% | 3.825,00 |
| 10.10.2025 | 65,40 | 65,90 | 64,60 | 65,10 | 0,00% | - |
| 09.10.2025 | 65,40 | 66,10 | 65,00 | 65,10 | 0,15% | - |
| 08.10.2025 | 65,10 | 65,40 | 64,35 | 65,00 | 0,00% | - |
| 07.10.2025 | 65,30 | 65,90 | 64,45 | 65,00 | -0,46% | 400,00 |
| 06.10.2025 | 65,75 | 66,15 | 64,80 | 65,30 | -0,61% | - |
| 03.10.2025 | 65,55 | 66,50 | 64,50 | 65,70 | 0,61% | 3.137,00 |
| 02.10.2025 | 65,25 | 66,25 | 64,75 | 65,30 | 0,62% | 1.960,00 |
| 01.10.2025 | 62,50 | 65,35 | 62,50 | 64,90 | 3,59% | 725,00 |
| 30.09.2025 | 63,10 | 64,20 | 62,30 | 62,65 | -0,24% | 267,00 |
| 29.09.2025 | 63,20 | 63,85 | 62,80 | 62,80 | 0,00% | 1.540,00 |
| 26.09.2025 | 63,05 | 64,45 | 62,75 | 62,80 | -1,02% | 2.928,00 |
| 25.09.2025 | 64,25 | 64,35 | 62,80 | 63,45 | -0,55% | - |
| 24.09.2025 | 64,70 | 64,95 | 63,80 | 63,80 | -0,78% | 1.214,00 |
| 23.09.2025 | 64,90 | 65,00 | 63,90 | 64,30 | -0,16% | 4.604,00 |
| 22.09.2025 | 64,50 | 65,50 | 64,20 | 64,40 | 0,16% | 12.410,00 |
| 19.09.2025 | 66,10 | 66,30 | 64,30 | 64,30 | -2,28% | 3.040,00 |
| 18.09.2025 | 66,00 | 66,55 | 65,70 | 65,80 | 0,30% | 555,00 |
| 17.09.2025 | 66,25 | 66,35 | 65,20 | 65,60 | -0,46% | 9.980,00 |
| 16.09.2025 | 66,30 | 66,35 | 65,60 | 65,90 | -0,30% | 580,00 |
| 15.09.2025 | 67,00 | 67,30 | 66,10 | 66,10 | -0,75% | 2.450,00 |
| 12.09.2025 | 67,10 | 67,70 | 66,60 | 66,60 | -0,45% | 2.235,00 |
| 11.09.2025 | 67,55 | 68,25 | 66,90 | 66,90 | -0,59% | 1.350,00 |
| 10.09.2025 | 66,95 | 67,60 | 66,35 | 67,30 | 1,20% | 2.900,00 |
| 09.09.2025 | 67,40 | 67,55 | 66,30 | 66,50 | -1,63% | 950,00 |
| 08.09.2025 | 66,95 | 67,60 | 66,60 | 67,60 | 1,65% | 4.125,00 |
| 05.09.2025 | 68,75 | 68,85 | 66,35 | 66,50 | -2,35% | 4.595,00 |
| 04.09.2025 | 67,50 | 68,60 | 66,90 | 68,10 | 1,11% | 1.839,00 |
| 03.09.2025 | 66,75 | 68,05 | 66,60 | 67,35 | 1,28% | 1.800,00 |
| 02.09.2025 | 66,65 | 67,65 | 66,20 | 66,50 | 0,00% | 2.840,00 |
| 01.09.2025 | 66,15 | 67,15 | 66,00 | 66,50 | 1,22% | 2.348,00 |
| 29.08.2025 | 66,90 | 67,35 | 65,70 | 65,70 | -1,50% | 545,00 |
| 28.08.2025 | 69,45 | 69,55 | 66,70 | 66,70 | -3,47% | 2.866,00 |
| 27.08.2025 | 69,20 | 69,65 | 68,45 | 69,10 | 0,44% | - |
| 26.08.2025 | 68,50 | 69,30 | 68,25 | 68,80 | 0,44% | - |
| 25.08.2025 | 68,40 | 69,40 | 68,20 | 68,50 | 0,00% | - |
| 22.08.2025 | 69,30 | 69,50 | 68,40 | 68,50 | -1,15% | - |
| 21.08.2025 | 68,95 | 69,50 | 68,30 | 69,30 | 0,51% | - |
| 20.08.2025 | 68,30 | 68,95 | 67,60 | 68,95 | 0,88% | 2.880,00 |
| 19.08.2025 | 67,90 | 68,80 | 67,70 | 68,35 | 0,59% | - |
| 18.08.2025 | 67,30 | 68,10 | 67,00 | 67,95 | 1,12% | 1.473,00 |
| 15.08.2025 | 67,85 | 68,30 | 67,10 | 67,20 | -0,88% | 3.300,00 |
| 14.08.2025 | 68,75 | 68,85 | 67,65 | 67,80 | -1,53% | 412,00 |
| 13.08.2025 | 66,30 | 70,35 | 66,30 | 68,85 | 3,92% | - |
| 12.08.2025 | 68,05 | 68,25 | 65,35 | 66,25 | -2,72% | 384,00 |
| 11.08.2025 | 67,80 | 68,10 | 66,30 | 68,10 | 0,44% | 516,00 |
| 08.08.2025 | 67,10 | 67,80 | 66,65 | 67,80 | 0,97% | - |
| 07.08.2025 | 66,60 | 67,40 | 66,35 | 67,15 | 0,98% | 8.358,00 |
| 06.08.2025 | 67,10 | 67,35 | 66,20 | 66,50 | -0,30% | 2.800,00 |
| 05.08.2025 | 67,95 | 68,15 | 66,25 | 66,70 | -1,77% | 588,00 |
| 04.08.2025 | 68,60 | 68,90 | 66,95 | 67,90 | -0,66% | 2.025,00 |
| 01.08.2025 | 69,85 | 70,60 | 67,45 | 68,35 | -2,77% | 60,00 |
| 31.07.2025 | 70,60 | 71,25 | 69,75 | 70,30 | -0,42% | 4.794,00 |
| 30.07.2025 | 69,95 | 71,95 | 69,20 | 70,60 | 1,00% | 7.376,00 |
| 29.07.2025 | 70,15 | 70,35 | 69,40 | 69,90 | 0,43% | 1.940,00 |
| 28.07.2025 | 69,65 | 70,15 | 69,00 | 69,60 | 0,43% | 36,00 |
| 25.07.2025 | 69,20 | 69,60 | 68,25 | 69,30 | 0,22% | 2.787,00 |
| 24.07.2025 | 68,90 | 69,40 | 68,50 | 69,15 | 0,36% | 1.194,00 |
| 23.07.2025 | 68,70 | 69,25 | 67,75 | 68,90 | 1,03% | 2.030,00 |
| 22.07.2025 | 68,35 | 68,40 | 67,70 | 68,20 | -0,29% | 5.320,00 |
| 21.07.2025 | 69,90 | 70,55 | 68,15 | 68,40 | -2,22% | 4.535,00 |
| 18.07.2025 | 68,55 | 70,05 | 68,30 | 69,95 | 2,12% | 2.730,00 |
| 17.07.2025 | 69,45 | 69,60 | 67,95 | 68,50 | -1,30% | 5.385,00 |
| 16.07.2025 | 69,60 | 69,80 | 68,10 | 69,40 | -0,50% | 3.100,00 |
| 15.07.2025 | 69,25 | 70,00 | 69,05 | 69,75 | 0,72% | 600,00 |
| 14.07.2025 | 69,05 | 69,55 | 68,25 | 69,25 | 0,95% | 6.165,00 |
| 11.07.2025 | 68,75 | 69,00 | 68,05 | 68,60 | -0,36% | 96,00 |
| 10.07.2025 | 67,95 | 69,30 | 67,55 | 68,85 | 1,18% | 364,00 |
| 09.07.2025 | 66,15 | 68,75 | 66,15 | 68,05 | 3,03% | - |
| 08.07.2025 | 65,75 | 67,35 | 64,90 | 66,05 | 0,69% | 1.365,00 |
| 07.07.2025 | 64,80 | 66,50 | 64,65 | 65,60 | 0,38% | 2.909,00 |
| 04.07.2025 | 65,75 | 66,15 | 65,05 | 65,35 | -1,21% | 2.100,00 |
| 03.07.2025 | 66,10 | 66,40 | 65,55 | 66,15 | 0,08% | 3.802,00 |
| 02.07.2025 | 66,00 | 66,30 | 65,20 | 66,10 | 0,38% | 141,00 |
| 01.07.2025 | 67,30 | 67,50 | 65,60 | 65,85 | -2,01% | 55,00 |
| 30.06.2025 | 67,30 | 67,60 | 66,80 | 67,20 | -0,07% | 7.383,00 |