72,700€
1,68%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 69,40 | 71,30 | 68,10 | 69,50 | 0,43% | 1.554,00 |
| 04.05.2026 | 70,10 | 70,80 | 69,00 | 69,20 | -1,42% | 367,00 |
| 30.04.2026 | 69,80 | 72,40 | 68,90 | 70,20 | 1,01% | 720,00 |
| 29.04.2026 | 73,20 | 74,10 | 69,00 | 69,50 | -4,01% | 525,00 |
| 28.04.2026 | 70,90 | 73,00 | 70,80 | 72,40 | 1,54% | 1.530,00 |
| 27.04.2026 | 70,40 | 72,80 | 70,20 | 71,30 | 1,13% | 376,00 |
| 24.04.2026 | 74,50 | 74,50 | 69,10 | 70,50 | -4,86% | 2.035,00 |
| 23.04.2026 | 74,00 | 74,60 | 72,50 | 74,10 | -0,54% | 179,00 |
| 22.04.2026 | 75,20 | 76,20 | 74,30 | 74,50 | 0,27% | 273,00 |
| 21.04.2026 | 76,60 | 77,00 | 74,10 | 74,30 | -3,26% | 1.181,00 |
| 20.04.2026 | 75,80 | 77,40 | 75,20 | 76,80 | 0,00% | 1.374,00 |
| 17.04.2026 | 75,80 | 77,30 | 73,90 | 76,80 | 0,26% | 1.692,00 |
| 16.04.2026 | 74,70 | 76,60 | 73,30 | 76,60 | 2,54% | 528,00 |
| 15.04.2026 | 75,30 | 76,50 | 72,50 | 74,70 | -0,66% | 921,00 |
| 14.04.2026 | 75,00 | 76,50 | 74,70 | 75,20 | -0,53% | 1.318,00 |
| 13.04.2026 | 73,20 | 75,60 | 72,40 | 75,60 | 0,80% | 800,00 |
| 10.04.2026 | 75,10 | 76,50 | 73,20 | 75,00 | 0,00% | 1.356,00 |
| 09.04.2026 | 75,50 | 76,20 | 73,30 | 75,00 | -0,53% | 2.056,00 |
| 08.04.2026 | 75,20 | 77,10 | 74,60 | 75,40 | 2,45% | 1.227,00 |
| 07.04.2026 | 71,00 | 74,30 | 70,30 | 73,60 | 3,52% | 1.067,00 |
| 02.04.2026 | 68,40 | 71,40 | 67,90 | 71,10 | 2,01% | 1.074,00 |
| 01.04.2026 | 69,30 | 70,10 | 67,80 | 69,70 | 1,16% | 711,00 |
| 31.03.2026 | 68,70 | 69,30 | 67,10 | 68,90 | 1,47% | 615,00 |
| 30.03.2026 | 69,00 | 70,50 | 67,60 | 67,90 | -1,59% | 1.694,00 |
| 27.03.2026 | 72,10 | 72,70 | 68,50 | 69,00 | -4,17% | 806,00 |
| 26.03.2026 | 72,70 | 73,80 | 71,50 | 72,00 | -1,64% | 1.521,00 |
| 25.03.2026 | 72,40 | 74,70 | 71,20 | 73,20 | 0,97% | 888,00 |
| 24.03.2026 | 69,00 | 72,70 | 67,70 | 72,50 | 4,17% | 1.186,00 |
| 23.03.2026 | 65,40 | 69,70 | 64,80 | 69,60 | 3,73% | 1.867,00 |
| 20.03.2026 | 68,90 | 69,40 | 66,70 | 67,10 | -3,03% | 563,00 |
| 19.03.2026 | 67,30 | 69,50 | 65,90 | 69,20 | 2,52% | 1.545,00 |
| 18.03.2026 | 68,80 | 69,60 | 67,30 | 67,50 | -1,32% | 157,00 |
| 17.03.2026 | 68,70 | 68,90 | 67,20 | 68,40 | -0,87% | 1.148,00 |
| 16.03.2026 | 69,10 | 69,50 | 68,10 | 69,00 | 0,44% | 303,00 |
| 13.03.2026 | 68,30 | 69,60 | 67,90 | 68,70 | 0,44% | 774,00 |
| 12.03.2026 | 69,00 | 69,40 | 68,30 | 68,40 | -1,44% | 773,00 |
| 11.03.2026 | 69,70 | 70,00 | 69,10 | 69,40 | -0,29% | 833,00 |
| 10.03.2026 | 69,30 | 70,70 | 68,80 | 69,60 | 0,00% | 767,00 |
| 09.03.2026 | 66,30 | 70,10 | 65,50 | 69,60 | -2,79% | 791,00 |
| 06.03.2026 | 71,80 | 72,50 | 70,60 | 71,60 | 0,28% | 943,00 |
| 05.03.2026 | 71,40 | 72,40 | 70,50 | 71,40 | 0,71% | 398,00 |
| 04.03.2026 | 69,50 | 71,50 | 69,50 | 70,90 | 1,14% | 1.026,00 |
| 03.03.2026 | 73,20 | 73,70 | 68,70 | 70,10 | -5,14% | 1.649,00 |
| 02.03.2026 | 70,90 | 74,20 | 70,70 | 73,90 | 1,79% | 716,00 |
| 27.02.2026 | 72,80 | 76,30 | 71,60 | 72,60 | -0,41% | 744,00 |
| 26.02.2026 | 73,20 | 73,50 | 72,10 | 72,90 | -0,95% | 1.154,00 |
| 25.02.2026 | 73,30 | 74,30 | 71,50 | 73,60 | 0,27% | 1.002,00 |
| 24.02.2026 | 73,40 | 75,00 | 73,10 | 73,40 | 0,00% | 1.528,00 |
| 23.02.2026 | 74,10 | 76,70 | 73,00 | 73,40 | -1,34% | 661,00 |
| 20.02.2026 | 73,50 | 74,60 | 72,50 | 74,40 | 1,36% | 802,00 |
| 19.02.2026 | 73,30 | 75,20 | 73,10 | 73,40 | -0,14% | 1.771,00 |
| 18.02.2026 | 71,80 | 74,00 | 71,80 | 73,50 | 2,23% | 617,00 |
| 17.02.2026 | 70,20 | 72,60 | 69,40 | 71,90 | 1,99% | 1.467,00 |
| 16.02.2026 | 71,50 | 71,50 | 69,60 | 70,50 | 0,86% | 253,00 |
| 13.02.2026 | 69,40 | 70,80 | 68,70 | 69,90 | 0,58% | 1.102,00 |
| 12.02.2026 | 69,30 | 70,80 | 69,30 | 69,50 | 0,58% | 159,00 |
| 11.02.2026 | 70,60 | 71,80 | 69,00 | 69,10 | -1,99% | 1.276,00 |
| 10.02.2026 | 70,00 | 71,70 | 69,80 | 70,50 | 0,43% | 2.192,00 |
| 09.02.2026 | 70,00 | 71,00 | 68,90 | 70,20 | 0,14% | 1.801,00 |
| 06.02.2026 | 69,50 | 70,30 | 67,40 | 70,10 | 0,43% | 186,00 |
| 05.02.2026 | 70,60 | 71,60 | 68,20 | 69,80 | -1,13% | 1.857,00 |
| 04.02.2026 | 71,70 | 72,00 | 70,10 | 70,60 | -2,08% | 1.307,00 |
| 03.02.2026 | 71,40 | 72,40 | 71,20 | 72,10 | 1,55% | 2.091,00 |
| 02.02.2026 | 70,40 | 71,30 | 70,20 | 71,00 | 0,42% | 837,00 |
| 30.01.2026 | 70,20 | 71,50 | 69,80 | 70,70 | 0,57% | 1.742,00 |
| 29.01.2026 | 71,90 | 73,20 | 69,90 | 70,30 | -2,36% | 1.100,00 |
| 28.01.2026 | 72,70 | 73,00 | 71,50 | 72,00 | -0,96% | 282,00 |
| 27.01.2026 | 68,60 | 72,80 | 68,60 | 72,70 | 6,13% | 726,00 |
| 26.01.2026 | 68,60 | 68,90 | 68,20 | 68,50 | -0,58% | 534,00 |
| 23.01.2026 | 67,60 | 69,30 | 66,80 | 68,90 | 2,68% | 914,00 |
| 22.01.2026 | 68,10 | 68,80 | 65,90 | 67,10 | -0,59% | 569,00 |
| 21.01.2026 | 67,00 | 67,80 | 65,80 | 67,50 | 0,60% | 1.712,00 |
| 20.01.2026 | 68,20 | 68,40 | 66,40 | 67,10 | -1,76% | 1.123,00 |
| 19.01.2026 | 68,10 | 69,60 | 65,50 | 68,30 | -1,44% | 2.850,00 |
| 16.01.2026 | 66,20 | 69,80 | 65,70 | 69,30 | 4,52% | 1.191,00 |
| 15.01.2026 | 60,30 | 66,60 | 59,60 | 66,30 | 10,13% | 1.740,00 |
| 14.01.2026 | 61,00 | 61,50 | 60,00 | 60,20 | -1,47% | 586,00 |
| 13.01.2026 | 62,00 | 62,30 | 60,90 | 61,10 | -1,45% | 1.710,00 |
| 12.01.2026 | 62,00 | 62,40 | 60,80 | 62,00 | 0,49% | 1.395,00 |
| 09.01.2026 | 60,00 | 61,80 | 60,00 | 61,70 | 2,49% | 1.108,00 |
| 08.01.2026 | 59,40 | 60,20 | 58,80 | 60,20 | 0,84% | 1.578,00 |
| 07.01.2026 | 58,20 | 59,90 | 58,20 | 59,70 | 2,75% | 1.348,00 |
| 06.01.2026 | 57,10 | 58,20 | 56,10 | 58,10 | 1,57% | 1.509,00 |
| 05.01.2026 | 56,00 | 57,40 | 55,90 | 57,20 | 2,51% | 1.832,00 |
| 02.01.2026 | 56,50 | 57,10 | 55,10 | 55,80 | -1,24% | 1.622,00 |
| 30.12.2025 | 57,60 | 57,60 | 56,20 | 56,50 | -0,88% | 300,00 |
| 29.12.2025 | 57,00 | 57,50 | 56,60 | 57,00 | 0,00% | - |
| 23.12.2025 | 57,40 | 57,80 | 56,60 | 57,00 | -1,04% | 1.708,00 |
| 22.12.2025 | 57,00 | 57,60 | 56,20 | 57,60 | 1,05% | 1.361,00 |
| 19.12.2025 | 57,10 | 57,60 | 56,80 | 57,00 | -0,87% | 514,00 |
| 18.12.2025 | 58,20 | 58,90 | 57,30 | 57,50 | -1,20% | 1.011,00 |
| 17.12.2025 | 58,70 | 58,90 | 58,00 | 58,20 | -1,02% | 1.120,00 |
| 16.12.2025 | 59,20 | 59,60 | 58,60 | 58,80 | -0,34% | 367,00 |
| 15.12.2025 | 59,20 | 59,80 | 58,90 | 59,00 | -0,34% | 138,00 |
| 12.12.2025 | 59,80 | 60,30 | 59,10 | 59,20 | -0,67% | 233,00 |
| 11.12.2025 | 58,70 | 59,80 | 58,50 | 59,60 | 1,02% | 445,00 |
| 10.12.2025 | 60,80 | 61,30 | 58,50 | 59,00 | -2,80% | 2.349,00 |
| 09.12.2025 | 60,80 | 61,10 | 59,30 | 60,70 | 0,17% | 168,00 |
| 08.12.2025 | 61,70 | 61,90 | 60,00 | 60,60 | -1,46% | 551,00 |
| 05.12.2025 | 61,00 | 61,90 | 60,70 | 61,50 | 0,99% | 1.202,00 |