83,100€
1,22%
Echtzeit-Aktienkurs DRAEGERWERK ST.A.O.N.
Bid:
Ask:
Aktienkurse zur DRAEGERWERK ST.A.O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 83,00 | 85,10 | 82,10 | 83,10 | 1,22% | 1.623,00 |
| 11.11.2026 | 76,80 | 83,00 | 76,80 | 82,10 | 9,03% | 1.133,00 |
| 10.11.2026 | 77,20 | 78,50 | 75,10 | 75,30 | -2,46% | 439,00 |
| 09.11.2026 | 77,60 | 77,80 | 76,10 | 77,20 | -0,26% | 727,00 |
| 06.11.2026 | 77,20 | 77,80 | 75,20 | 77,40 | -0,13% | 399,00 |
| 05.11.2026 | 78,60 | 80,80 | 77,10 | 77,50 | -2,02% | 969,00 |
| 04.11.2026 | 77,50 | 79,80 | 76,70 | 79,10 | 2,86% | 1.294,00 |
| 03.11.2026 | 74,70 | 77,40 | 73,70 | 76,90 | 2,26% | 440,00 |
| 02.11.2026 | 75,90 | 75,90 | 73,40 | 75,20 | -0,53% | 624,00 |
| 30.10.2026 | 77,00 | 77,20 | 75,30 | 75,60 | -2,07% | 453,00 |
| 29.10.2026 | 76,90 | 78,10 | 75,10 | 77,20 | 0,26% | 752,00 |
| 28.10.2026 | 73,60 | 77,70 | 72,40 | 77,00 | 4,48% | 550,00 |
| 27.10.2026 | 74,60 | 75,90 | 72,00 | 73,70 | -0,14% | 1.015,00 |
| 26.10.2026 | 73,30 | 74,20 | 72,80 | 73,80 | 0,82% | 712,00 |
| 23.10.2026 | 71,80 | 73,80 | 71,00 | 73,20 | 2,09% | 1.330,00 |
| 22.10.2026 | 71,60 | 72,70 | 70,50 | 71,70 | 0,14% | 3.966,00 |
| 21.10.2026 | 70,00 | 72,40 | 69,10 | 71,60 | 2,14% | 653,00 |
| 20.10.2026 | 71,20 | 71,20 | 69,60 | 70,10 | -1,27% | 697,00 |
| 19.10.2026 | 72,50 | 72,90 | 70,70 | 71,00 | -2,07% | 739,00 |
| 16.10.2026 | 74,70 | 75,20 | 72,30 | 72,50 | -2,55% | 1.415,00 |
| 15.10.2026 | 74,80 | 74,80 | 74,40 | 74,40 | -8,03% | - |
| 14.10.2026 | 92,60 | 92,80 | 78,50 | 80,90 | -12,54% | 1.610,00 |
| 13.10.2026 | 91,90 | 93,90 | 91,60 | 92,50 | 0,98% | 614,00 |
| 12.10.2026 | 90,50 | 92,90 | 89,30 | 91,60 | 1,66% | 577,00 |
| 09.10.2026 | 87,70 | 90,80 | 85,80 | 90,10 | 2,85% | 277,00 |
| 08.10.2026 | 87,90 | 88,90 | 86,90 | 87,60 | -0,45% | 349,00 |
| 07.10.2026 | 89,10 | 91,70 | 87,70 | 88,00 | -1,01% | 544,00 |
| 06.10.2026 | 87,70 | 90,60 | 87,30 | 88,90 | 1,37% | 453,00 |
| 05.10.2026 | 90,20 | 90,20 | 86,90 | 87,70 | -2,56% | 243,00 |
| 02.10.2026 | 91,00 | 91,40 | 88,90 | 90,00 | -0,33% | 1.040,00 |
| 01.10.2026 | 91,50 | 92,00 | 88,50 | 90,30 | -1,31% | 1.574,00 |
| 30.09.2026 | 91,00 | 92,30 | 90,20 | 91,50 | 0,00% | 751,00 |
| 29.09.2026 | 94,10 | 96,10 | 91,10 | 91,50 | -3,07% | 1.614,00 |
| 28.09.2026 | 92,40 | 96,20 | 92,20 | 94,40 | 1,51% | 764,00 |
| 25.09.2026 | 92,70 | 94,20 | 92,40 | 93,00 | 0,76% | 1.214,00 |
| 24.09.2026 | 89,80 | 94,00 | 87,80 | 92,30 | 2,78% | 1.049,00 |
| 23.09.2026 | 89,20 | 90,00 | 88,10 | 89,80 | 0,79% | 1.224,00 |
| 22.09.2026 | 86,40 | 89,40 | 86,20 | 89,10 | 2,65% | 1.369,00 |
| 21.09.2026 | 86,10 | 87,40 | 85,70 | 86,80 | 1,28% | 1.027,00 |
| 18.09.2026 | 86,40 | 87,30 | 85,70 | 85,70 | -0,92% | 1.273,00 |
| 17.09.2026 | 86,20 | 87,80 | 86,00 | 86,50 | 1,29% | 685,00 |
| 16.09.2026 | 84,90 | 86,50 | 83,90 | 85,40 | 0,59% | 1.571,00 |
| 15.09.2026 | 86,00 | 86,10 | 84,70 | 84,90 | -1,39% | 233,00 |
| 14.09.2026 | 84,60 | 86,70 | 83,10 | 86,10 | 2,38% | 1.187,00 |
| 11.09.2026 | 85,10 | 85,60 | 83,90 | 84,10 | -1,06% | 169,00 |
| 10.09.2026 | 83,00 | 86,40 | 83,00 | 85,00 | 2,29% | 396,00 |
| 09.09.2026 | 83,10 | 84,60 | 82,60 | 83,10 | 0,00% | 946,00 |
| 08.09.2026 | 83,10 | 84,30 | 82,80 | 83,10 | 0,00% | - |
| 07.09.2026 | 83,30 | 85,00 | 82,70 | 83,10 | -0,36% | 659,00 |
| 04.09.2026 | 82,30 | 84,20 | 82,00 | 83,40 | 1,58% | - |
| 03.09.2026 | 84,60 | 84,90 | 82,00 | 82,10 | -3,07% | 26,00 |
| 02.09.2026 | 86,30 | 86,40 | 83,60 | 84,70 | -1,85% | 810,00 |
| 01.09.2026 | 84,00 | 88,40 | 83,80 | 86,30 | 3,11% | 1.207,00 |
| 31.08.2026 | 84,20 | 85,50 | 83,20 | 83,70 | -0,71% | 343,00 |
| 28.08.2026 | 84,40 | 85,80 | 83,90 | 84,30 | -0,24% | 1.255,00 |
| 27.08.2026 | 84,40 | 85,60 | 82,70 | 84,50 | 0,24% | 1.036,00 |
| 26.08.2026 | 82,30 | 84,70 | 82,30 | 84,30 | 1,93% | 1.058,00 |
| 25.08.2026 | 82,90 | 84,00 | 81,00 | 82,70 | 0,00% | 912,00 |
| 24.08.2026 | 82,30 | 84,30 | 81,80 | 82,70 | 0,49% | 1.252,00 |
| 21.08.2026 | 81,00 | 82,80 | 80,90 | 82,30 | 1,73% | 908,00 |
| 20.08.2026 | 82,20 | 82,60 | 80,10 | 80,90 | -0,74% | 350,00 |
| 19.08.2026 | 80,50 | 82,30 | 80,50 | 81,50 | 17,27% | 574,00 |
| 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 |