Draegerwerk VZO

DRWG_p
🏛️ Deutschland →
62.40
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 63.90 63.90 62.40 62.40 0.0M
2025-09-29 63.20 63.60 62.80 62.80 0.0M
2025-09-26 63.00 63.90 62.60 63.10 0.0M
2025-09-25 63.70 64.20 62.90 63.00 0.0M
2025-09-24 64.20 64.50 63.60 63.60 0.0M
2025-09-23 64.60 65.30 63.80 64.20 0.0M
2025-09-22 64.00 65.60 63.50 64.40 0.0M
2025-09-19 65.80 65.90 64.30 64.30 0.0M
2025-09-18 66.00 66.80 65.90 66.10 0.0M
2025-09-17 65.80 66.10 65.10 65.50 0.0M
2025-09-16 66.00 66.70 65.70 66.70 0.0M
2025-09-15 67.40 67.40 66.10 66.10 0.0M
2025-09-12 67.40 67.80 66.50 66.50 0.0M
2025-09-11 67.00 68.10 67.00 67.40 0.0M
2025-09-10 67.20 67.90 66.60 67.90 0.0M
2025-09-09 67.40 67.40 66.40 66.40 0.0M
2025-09-08 67.30 67.70 66.70 67.70 0.0M
2025-09-05 68.50 68.50 66.50 67.20 0.0M
2025-09-04 67.80 68.90 67.50 68.10 0.0M
2025-09-03 66.50 68.00 66.50 66.90 0.0M
2025-09-02 66.40 67.30 66.20 66.50 0.0M
2025-09-01 66.50 67.20 66.50 67.10 0.0M
2025-08-29 66.60 67.40 65.70 66.50 0.0M
2025-08-28 69.30 69.30 66.60 67.40 0.0M
2025-08-27 69.30 69.80 68.80 69.80 0.0M
2025-08-26 68.20 69.10 68.20 69.00 0.0M
2025-08-25 68.10 69.30 68.10 68.50 0.0M
2025-08-22 68.90 69.00 68.60 68.60 0.0M
2025-08-21 68.90 69.60 68.80 69.60 0.0M
2025-08-20 68.20 69.00 68.20 68.90 0.0M
2025-08-19 68.20 68.80 68.00 68.80 0.0M
2025-08-18 67.80 68.20 66.70 68.20 0.0M
2025-08-15 68.10 68.20 66.80 66.80 0.0M
2025-08-14 68.90 68.90 67.60 68.20 0.0M
2025-08-13 66.00 70.10 66.00 68.40 0.0M
2025-08-12 67.80 67.80 65.60 66.10 0.0M
2025-08-11 67.70 68.30 66.30 68.30 0.0M
2025-08-08 67.50 67.50 66.50 67.20 0.0M
2025-08-07 66.80 67.50 66.10 67.50 0.0M
2025-08-06 67.00 67.40 67.00 67.20 0.0M
2025-08-05 67.50 67.50 66.30 67.30 0.0M
2025-08-04 69.00 69.00 67.00 68.20 0.0M
2025-08-01 69.60 70.20 67.30 68.80 0.0M
2025-07-31 70.30 71.40 69.80 70.10 0.0M
2025-07-30 69.50 71.90 69.50 71.00 0.0M
2025-07-29 70.00 70.50 69.40 69.50 0.0M
2025-07-28 69.70 70.10 69.20 69.20 0.0M
2025-07-25 69.60 69.70 68.30 69.70 0.0M
2025-07-24 68.60 69.30 68.50 69.30 0.0M
2025-07-23 69.50 69.50 67.90 69.30 0.0M
2025-07-22 68.10 68.20 67.70 67.70 0.0M
2025-07-21 70.00 70.30 68.10 68.70 0.0M
2025-07-18 68.50 70.40 68.30 69.50 0.0M
2025-07-17 69.90 69.90 68.00 68.90 0.0M
2025-07-16 69.50 69.90 68.10 69.00 0.0M
2025-07-15 69.40 70.00 69.20 70.00 0.0M
2025-07-14 69.40 69.70 68.20 69.40 0.0M
2025-07-11 69.00 69.10 68.00 68.10 0.0M
2025-07-10 68.30 69.20 68.30 69.20 0.0M
2025-07-09 66.40 68.70 66.00 68.50 0.0M
2025-07-08 65.30 66.50 64.80 65.60 0.0M
2025-07-07 65.10 66.20 64.50 66.20 0.0M
2025-07-04 65.60 65.70 64.90 65.10 0.0M
2025-07-03 65.80 66.40 65.40 65.60 0.0M
2025-07-02 66.30 66.40 65.30 66.40 0.0M
2025-07-01 67.70 67.70 65.30 66.20 0.0M
2025-06-30 67.80 67.80 66.80 67.20 0.0M
2025-06-27 67.40 67.40 66.40 66.60 0.0M
2025-06-26 66.60 67.80 66.60 67.40 0.0M
2025-06-25 68.30 68.30 66.30 66.60 0.0M
2025-06-24 68.90 68.90 67.90 68.00 0.0M
2025-06-23 67.20 68.70 67.20 67.60 0.0M
2025-06-20 67.90 68.30 67.90 68.00 0.0M
2025-06-19 68.50 68.50 67.40 67.40 0.0M
2025-06-18 67.90 68.70 67.80 67.90 0.0M
2025-06-17 67.60 69.00 67.60 67.80 0.0M
2025-06-16 68.60 70.30 67.60 67.60 0.0M
2025-06-13 71.50 71.70 68.70 69.00 0.0M
2025-06-12 72.30 72.90 71.30 72.20 0.0M
2025-06-11 72.50 73.00 72.00 72.20 0.0M
2025-06-10 71.60 73.10 71.60 72.70 0.0M
2025-06-09 71.90 72.30 71.50 71.50 0.0M
2025-06-06 69.40 71.90 69.40 71.90 0.0M
2025-06-05 68.80 70.30 68.80 69.30 0.0M
2025-06-04 68.00 69.40 68.00 69.40 0.0M
2025-06-03 67.80 68.40 67.00 68.40 0.0M
2025-06-02 67.80 68.10 67.00 67.80 0.0M
2025-05-30 66.70 67.70 66.70 67.60 0.0M
2025-05-29 66.50 67.40 66.30 66.90 0.0M
2025-05-28 65.90 66.50 65.70 66.20 0.0M
2025-05-27 65.50 66.60 65.20 66.60 0.0M
2025-05-26 64.50 65.80 64.10 65.80 0.0M
2025-05-23 65.50 66.50 63.40 63.40 0.0M
2025-05-22 65.20 66.40 64.20 65.30 0.0M
2025-05-21 65.00 65.40 63.80 64.40 0.0M
2025-05-20 64.30 65.50 64.10 64.30 0.0M
2025-05-19 62.70 64.90 62.60 64.70 0.0M
2025-05-16 61.60 63.80 61.60 63.20 0.0M
2025-05-15 60.10 62.50 60.00 62.40 0.0M
2025-05-14 61.20 61.50 60.10 60.80 0.0M
2025-05-13 61.10 61.20 60.30 60.30 0.0M
2025-05-12 61.10 61.20 60.00 60.50 0.0M
2025-05-09 62.80 63.20 62.10 62.30 0.0M
2025-05-08 62.70 63.20 62.00 62.90 0.0M
2025-05-07 61.30 63.10 61.30 62.40 0.0M
2025-05-06 60.60 60.80 59.80 60.80 0.0M
2025-05-05 61.00 62.20 60.40 61.60 0.0M
2025-05-02 59.80 61.00 58.90 60.90 0.0M
2025-04-30 61.50 61.50 58.30 60.00 0.0M
2025-04-29 60.80 61.00 60.10 61.00 0.0M
2025-04-28 61.30 61.60 59.70 60.50 0.0M
2025-04-25 60.90 61.70 60.50 61.40 0.0M
2025-04-24 60.30 61.30 60.10 61.30 0.0M
2025-04-23 59.30 60.80 59.00 60.10 0.0M
2025-04-22 60.50 60.50 57.30 58.90 0.0M
2025-04-17 60.30 61.00 59.20 59.80 0.0M
2025-04-16 60.70 60.90 59.50 60.00 0.0M
2025-04-15 62.40 62.40 59.70 60.80 0.0M
2025-04-14 61.60 62.60 60.80 62.60 0.0M
2025-04-11 60.20 61.60 59.20 61.00 0.0M
2025-04-10 63.80 63.90 59.40 60.80 0.0M
2025-04-09 61.20 63.40 58.20 63.40 0.0M
2025-04-08 63.00 65.20 61.20 61.50 0.0M
2025-04-07 57.30 63.20 55.10 62.10 0.0M
2025-04-04 60.30 61.90 59.30 59.40 0.0M
2025-04-03 66.90 67.50 59.30 59.30 0.0M
2025-04-02 69.00 69.00 66.90 67.90 0.0M
2025-04-01 63.70 69.20 63.70 68.80 0.0M
2025-03-31 64.30 65.30 62.40 63.90 0.0M
2025-03-28 62.90 64.40 62.10 64.30 0.0M
2025-03-27 64.30 64.70 62.00 63.30 0.0M
2025-03-26 61.50 64.80 61.40 64.80 0.0M
2025-03-25 61.10 61.80 61.00 61.20 0.0M
2025-03-24 60.00 61.50 59.70 61.50 0.0M
2025-03-21 59.50 60.00 58.70 59.50 0.0M
2025-03-20 59.00 59.70 58.80 59.70 0.0M
2025-03-19 57.60 59.30 57.60 59.30 0.0M
2025-03-18 56.90 58.40 56.70 58.40 0.0M
2025-03-17 57.00 57.80 56.30 57.80 0.0M
2025-03-14 55.40 57.30 55.40 56.90 0.0M
2025-03-13 55.90 56.50 55.20 55.90 0.0M
2025-03-12 55.40 56.50 55.30 55.90 0.0M
2025-03-11 56.80 57.00 55.00 55.10 0.0M
2025-03-10 58.40 58.40 56.50 56.50 0.0M
2025-03-07 58.40 58.40 57.00 58.20 0.0M
2025-03-06 56.90 58.50 56.50 58.40 0.0M
2025-03-05 56.20 56.90 55.10 56.90 0.0M
2025-03-04 55.10 56.60 54.80 56.30 0.0M
2025-03-03 55.30 56.50 54.70 56.10 0.0M
2025-02-28 54.30 54.90 52.60 53.60 0.0M
2025-02-27 55.00 55.30 54.10 54.40 0.0M
2025-02-26 55.10 55.40 54.70 54.70 0.0M
2025-02-25 55.40 55.40 54.60 55.10 0.0M
2025-02-24 56.00 56.00 54.80 55.90 0.0M
2025-02-21 55.30 55.50 54.00 55.10 0.0M
2025-02-20 54.90 55.70 54.90 54.90 0.0M
2025-02-19 55.00 55.60 54.50 54.70 0.0M
2025-02-18 55.70 55.70 53.90 55.50 0.0M
2025-02-17 55.30 56.20 54.50 56.20 0.0M
2025-02-14 55.40 55.40 54.40 55.30 0.0M
2025-02-13 56.30 56.30 55.10 55.70 0.0M
2025-02-12 56.80 57.20 55.90 56.70 0.0M
2025-02-11 57.40 57.40 56.50 57.20 0.0M
2025-02-10 57.50 57.80 57.00 57.80 0.0M
2025-02-07 56.80 58.00 56.80 56.90 0.0M
2025-02-06 56.20 57.70 56.20 56.40 0.0M
2025-02-05 55.70 56.50 55.70 56.50 0.0M
2025-02-04 55.40 56.50 55.40 56.50 0.0M
2025-02-03 56.10 56.10 54.60 55.50 0.0M
2025-01-31 55.70 56.80 55.70 56.00 0.0M
2025-01-30 55.70 56.50 55.70 55.70 0.0M
2025-01-29 55.30 55.90 54.90 55.20 0.0M
2025-01-28 55.50 55.90 55.00 55.40 0.0M
2025-01-27 55.30 56.00 55.20 55.40 0.0M
2025-01-24 56.60 56.80 55.50 56.20 0.0M
2025-01-23 56.60 56.80 55.70 56.40 0.0M
2025-01-22 55.90 57.00 55.80 56.70 0.0M
2025-01-21 54.80 55.90 54.60 55.90 0.0M
2025-01-20 55.40 56.30 54.20 54.90 0.0M
2025-01-17 52.50 56.00 52.40 56.00 0.0M
2025-01-16 50.50 53.30 50.50 52.40 0.0M
2025-01-15 48.80 50.70 48.55 50.50 0.0M
2025-01-14 47.75 49.30 47.25 48.90 0.0M
2025-01-13 48.80 48.95 47.25 48.20 0.0M
2025-01-10 48.60 49.05 48.40 48.70 0.0M
2025-01-09 47.55 49.50 47.50 48.75 0.0M
2025-01-08 47.25 47.60 46.60 47.45 0.0M
2025-01-07 46.30 47.55 46.00 47.05 0.0M
2025-01-06 45.00 46.45 45.00 46.35 0.0M
2025-01-03 45.05 45.70 44.50 44.75 0.0M
2025-01-02 46.75 46.75 45.15 45.15 0.0M