56,100€
1,81%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 55,60 | 56,65 | 55,50 | 56,05 | 0,99% | 340,00 |
| 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% | - |
| 13.01.2025 | 48,80 | 48,93 | 47,20 | 47,80 | -2,15% | - |
| 10.01.2025 | 48,78 | 49,18 | 48,33 | 48,85 | 0,15% | - |
| 09.01.2025 | 47,38 | 49,60 | 47,28 | 48,78 | 3,01% | - |
| 08.01.2025 | 47,28 | 47,63 | 46,65 | 47,35 | 0,05% | - |
| 07.01.2025 | 45,85 | 47,53 | 45,35 | 47,33 | 3,27% | 10.966,00 |
| 06.01.2025 | 45,15 | 46,33 | 44,73 | 45,83 | 1,72% | 460,00 |
| 03.01.2025 | 45,65 | 45,90 | 44,48 | 45,05 | -1,37% | 640,00 |
| 02.01.2025 | 46,58 | 46,68 | 45,10 | 45,68 | -1,98% | - |
| 30.12.2024 | 45,70 | 46,88 | 45,63 | 46,60 | 1,91% | 5.574,00 |
| 27.12.2024 | 45,70 | 46,18 | 45,35 | 45,73 | 0,00% | - |
| 23.12.2024 | 45,33 | 46,03 | 44,55 | 45,73 | 0,83% | 14.740,00 |
| 20.12.2024 | 44,83 | 45,63 | 44,40 | 45,35 | 0,78% | 1.500,00 |
| 19.12.2024 | 44,10 | 45,73 | 43,98 | 45,00 | 2,16% | 572,00 |
| 18.12.2024 | 45,55 | 45,98 | 43,90 | 44,05 | -3,35% | 1.056,00 |
| 17.12.2024 | 46,45 | 46,58 | 45,18 | 45,58 | -1,99% | - |
| 16.12.2024 | 46,10 | 47,15 | 45,28 | 46,50 | 0,87% | 2.510,00 |
| 13.12.2024 | 46,50 | 47,60 | 45,58 | 46,10 | -0,91% | 2.500,00 |
| 12.12.2024 | 46,68 | 47,20 | 45,65 | 46,53 | -0,91% | 4.150,00 |
| 11.12.2024 | 46,78 | 47,38 | 46,50 | 46,95 | 0,43% | 1.760,00 |
| 10.12.2024 | 46,30 | 47,05 | 46,13 | 46,75 | 0,92% | 5.000,00 |
| 09.12.2024 | 44,43 | 46,85 | 43,95 | 46,33 | 3,98% | 2.314,00 |
| 06.12.2024 | 44,48 | 44,93 | 43,83 | 44,55 | 0,11% | 3.960,00 |
| 05.12.2024 | 44,58 | 45,28 | 43,88 | 44,50 | -0,34% | 560,00 |
| 04.12.2024 | 43,35 | 44,93 | 43,18 | 44,65 | 3,00% | - |
| 03.12.2024 | 43,48 | 43,98 | 43,10 | 43,35 | -0,57% | 7.620,00 |
| 02.12.2024 | 43,45 | 43,93 | 43,05 | 43,60 | 0,00% | 728,00 |
| 29.11.2024 | 43,60 | 43,95 | 43,15 | 43,60 | -0,11% | 1.860,00 |
| 28.11.2024 | 43,88 | 44,28 | 43,18 | 43,65 | -0,46% | 1.020,00 |
| 27.11.2024 | 43,65 | 44,25 | 43,18 | 43,85 | 0,34% | 910,00 |
| 26.11.2024 | 43,33 | 44,05 | 43,20 | 43,70 | 0,58% | - |
| 25.11.2024 | 43,30 | 43,75 | 43,20 | 43,45 | 0,23% | 221,00 |
| 22.11.2024 | 43,00 | 43,78 | 42,70 | 43,35 | 0,81% | 6.200,00 |
| 21.11.2024 | 43,10 | 43,25 | 42,70 | 43,00 | -0,29% | 7.100,00 |
| 20.11.2024 | 43,13 | 43,50 | 42,70 | 43,13 | 0,41% | 10.980,00 |
| 19.11.2024 | 43,35 | 43,48 | 42,65 | 42,95 | -0,98% | - |
| 18.11.2024 | 43,75 | 43,88 | 42,88 | 43,38 | -0,74% | - |
| 15.11.2024 | 43,93 | 44,28 | 43,53 | 43,70 | -0,79% | 190,00 |
| 14.11.2024 | 43,88 | 44,55 | 43,60 | 44,05 | 0,23% | 12.560,00 |
| 13.11.2024 | 44,73 | 45,15 | 43,60 | 43,95 | -2,12% | 4.400,00 |
| 12.11.2024 | 45,43 | 45,60 | 44,20 | 44,90 | -1,59% | 1.976,00 |
| 11.11.2024 | 44,88 | 46,33 | 44,80 | 45,63 | 1,78% | 41,00 |
| 08.11.2024 | 45,33 | 45,68 | 44,35 | 44,83 | -1,16% | - |
| 07.11.2024 | 44,83 | 45,75 | 44,45 | 45,35 | 1,23% | 4.500,00 |
| 06.11.2024 | 44,80 | 45,48 | 44,55 | 44,80 | 0,11% | - |
| 05.11.2024 | 45,30 | 45,33 | 44,23 | 44,75 | -0,33% | 1.490,00 |
| 04.11.2024 | 45,13 | 45,85 | 44,55 | 44,90 | -0,33% | 2.340,00 |
| 01.11.2024 | 44,63 | 45,63 | 44,23 | 45,05 | 0,78% | 3.133,00 |
| 31.10.2024 | 45,33 | 45,98 | 43,60 | 44,70 | -2,08% | 3.180,00 |
| 30.10.2024 | 46,53 | 46,93 | 45,08 | 45,65 | -1,88% | - |
| 29.10.2024 | 46,35 | 46,90 | 44,95 | 46,53 | 0,38% | 1.160,00 |
| 28.10.2024 | 46,23 | 47,08 | 45,60 | 46,35 | 0,43% | 5.936,00 |
| 25.10.2024 | 46,68 | 47,48 | 45,80 | 46,15 | -1,39% | 2.144,00 |
| 24.10.2024 | 46,88 | 47,33 | 46,35 | 46,80 | -0,11% | - |
| 23.10.2024 | 46,98 | 47,43 | 46,15 | 46,85 | -0,32% | 6.219,00 |
| 22.10.2024 | 46,65 | 47,45 | 45,40 | 47,00 | 0,86% | 1.475,00 |
| 21.10.2024 | 46,25 | 47,08 | 46,10 | 46,60 | 0,98% | 1.125,00 |
| 18.10.2024 | 45,98 | 46,65 | 45,65 | 46,15 | 0,60% | 2.505,00 |
| 17.10.2024 | 44,53 | 46,53 | 44,53 | 45,88 | 3,09% | 1.814,00 |