90,200€
-1,26%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 88,65 | 90,05 | 86,10 | 86,40 | -2,37% | 753,00 |
| 04.05.2026 | 90,05 | 90,85 | 88,30 | 88,50 | -1,61% | 598,00 |
| 30.04.2026 | 88,85 | 92,20 | 88,60 | 89,95 | 1,24% | 475,00 |
| 29.04.2026 | 92,55 | 92,65 | 88,80 | 88,85 | -3,74% | 607,00 |
| 28.04.2026 | 93,25 | 93,50 | 91,40 | 92,30 | -0,91% | 359,00 |
| 27.04.2026 | 91,90 | 93,40 | 90,65 | 93,15 | 1,42% | 1.040,00 |
| 24.04.2026 | 93,45 | 93,55 | 89,65 | 91,85 | -1,40% | 1.114,00 |
| 23.04.2026 | 95,90 | 97,05 | 92,40 | 93,15 | -3,17% | 2.398,00 |
| 22.04.2026 | 96,45 | 96,55 | 95,75 | 96,20 | 0,47% | 568,00 |
| 21.04.2026 | 97,20 | 97,70 | 95,70 | 95,75 | -1,49% | 516,00 |
| 20.04.2026 | 97,50 | 98,45 | 96,80 | 97,20 | -1,32% | 1.226,00 |
| 17.04.2026 | 97,90 | 99,20 | 96,20 | 98,50 | -0,05% | 2.896,00 |
| 16.04.2026 | 95,85 | 98,55 | 95,10 | 98,55 | 2,98% | 1.458,00 |
| 15.04.2026 | 97,15 | 97,95 | 95,40 | 95,70 | -1,39% | 544,00 |
| 14.04.2026 | 95,50 | 97,80 | 95,50 | 97,05 | 1,25% | 798,00 |
| 13.04.2026 | 93,60 | 95,90 | 93,00 | 95,85 | 1,54% | 354,00 |
| 10.04.2026 | 94,15 | 95,75 | 93,00 | 94,40 | 0,43% | 1.044,00 |
| 09.04.2026 | 95,15 | 96,25 | 93,65 | 94,00 | -1,67% | 1.523,00 |
| 08.04.2026 | 93,80 | 96,20 | 92,40 | 95,60 | 4,77% | 1.602,00 |
| 07.04.2026 | 89,40 | 93,75 | 89,40 | 91,25 | 0,77% | 1.324,00 |
| 02.04.2026 | 90,05 | 91,00 | 88,85 | 90,55 | -0,55% | 1.455,00 |
| 01.04.2026 | 91,15 | 92,45 | 90,35 | 91,05 | 0,22% | 949,00 |
| 31.03.2026 | 91,15 | 92,10 | 89,60 | 90,85 | 0,55% | 3.160,00 |
| 30.03.2026 | 90,05 | 91,10 | 89,35 | 90,35 | 0,67% | 248,00 |
| 27.03.2026 | 92,85 | 93,25 | 89,50 | 89,75 | -3,91% | 207,00 |
| 26.03.2026 | 92,55 | 94,90 | 92,15 | 93,40 | 0,43% | 989,00 |
| 25.03.2026 | 93,85 | 96,35 | 91,20 | 93,00 | -0,69% | 1.055,00 |
| 24.03.2026 | 89,35 | 94,45 | 87,60 | 93,65 | 5,58% | 2.934,00 |
| 23.03.2026 | 83,05 | 89,60 | 82,90 | 88,70 | 3,99% | 286,00 |
| 20.03.2026 | 87,40 | 87,70 | 84,90 | 85,30 | -2,46% | 1.665,00 |
| 19.03.2026 | 87,25 | 88,05 | 86,10 | 87,45 | 0,11% | 1.507,00 |
| 18.03.2026 | 86,95 | 88,50 | 86,70 | 87,35 | 1,04% | 763,00 |
| 17.03.2026 | 85,95 | 87,35 | 85,60 | 86,45 | 0,12% | 346,00 |
| 16.03.2026 | 87,75 | 87,85 | 85,45 | 86,35 | -0,12% | 187,00 |
| 13.03.2026 | 84,45 | 88,10 | 84,10 | 86,45 | 2,37% | 719,00 |
| 12.03.2026 | 85,50 | 85,85 | 84,40 | 84,45 | -1,75% | 858,00 |
| 11.03.2026 | 87,50 | 87,50 | 85,20 | 85,95 | -1,43% | 650,00 |
| 10.03.2026 | 86,45 | 88,30 | 86,35 | 87,20 | 0,52% | 466,00 |
| 09.03.2026 | 83,45 | 87,20 | 82,40 | 86,75 | -1,31% | 820,00 |
| 06.03.2026 | 88,45 | 89,90 | 86,45 | 87,90 | -0,23% | 2.351,00 |
| 05.03.2026 | 89,35 | 90,35 | 87,50 | 88,10 | -1,78% | 952,00 |
| 04.03.2026 | 87,75 | 89,80 | 86,65 | 89,70 | 2,22% | 1.430,00 |
| 03.03.2026 | 88,75 | 89,70 | 85,95 | 87,75 | -1,79% | 1.154,00 |
| 02.03.2026 | 87,90 | 90,30 | 87,45 | 89,35 | 0,00% | 2.157,00 |
| 27.02.2026 | 89,50 | 89,80 | 88,30 | 89,35 | -0,28% | 518,00 |
| 26.02.2026 | 89,75 | 90,05 | 88,95 | 89,60 | -0,55% | 2.889,00 |
| 25.02.2026 | 91,70 | 91,80 | 88,70 | 90,10 | -1,85% | 1.555,00 |
| 24.02.2026 | 93,35 | 94,20 | 91,50 | 91,80 | -1,61% | 851,00 |
| 23.02.2026 | 93,30 | 95,35 | 92,80 | 93,30 | -0,16% | 477,00 |
| 20.02.2026 | 92,30 | 93,80 | 90,80 | 93,45 | 1,36% | 301,00 |
| 19.02.2026 | 92,20 | 93,65 | 92,10 | 92,20 | 0,11% | 1.961,00 |
| 18.02.2026 | 90,20 | 92,85 | 89,50 | 92,10 | 1,66% | 1.217,00 |
| 17.02.2026 | 89,40 | 91,00 | 89,25 | 90,60 | 1,12% | 1.939,00 |
| 16.02.2026 | 89,65 | 90,35 | 89,05 | 89,60 | 0,06% | 805,00 |
| 13.02.2026 | 86,15 | 89,75 | 86,15 | 89,55 | 3,83% | 1.541,00 |
| 12.02.2026 | 86,85 | 87,40 | 85,90 | 86,25 | -0,52% | 269,00 |
| 11.02.2026 | 89,15 | 89,15 | 86,25 | 86,70 | -2,64% | 649,00 |
| 10.02.2026 | 86,85 | 89,25 | 86,50 | 89,05 | 2,36% | 705,00 |
| 09.02.2026 | 86,45 | 87,15 | 86,10 | 87,00 | 0,69% | 865,00 |
| 06.02.2026 | 86,55 | 86,90 | 85,10 | 86,40 | -0,35% | 478,00 |
| 05.02.2026 | 87,55 | 88,45 | 86,00 | 86,70 | -1,03% | 1.292,00 |
| 04.02.2026 | 88,15 | 88,70 | 87,30 | 87,60 | -0,79% | 569,00 |
| 03.02.2026 | 88,25 | 89,25 | 87,85 | 88,30 | 0,23% | 220,00 |
| 02.02.2026 | 88,15 | 88,65 | 87,30 | 88,10 | -0,79% | 625,00 |
| 30.01.2026 | 87,75 | 89,00 | 87,50 | 88,80 | 1,31% | 790,00 |
| 29.01.2026 | 90,25 | 90,35 | 87,40 | 87,65 | -3,04% | 510,00 |
| 28.01.2026 | 91,15 | 91,85 | 89,80 | 90,40 | -0,88% | 1.316,00 |
| 27.01.2026 | 88,70 | 92,45 | 86,95 | 91,20 | 2,76% | 2.090,00 |
| 26.01.2026 | 86,65 | 88,80 | 85,30 | 88,75 | 2,19% | 714,00 |
| 23.01.2026 | 85,05 | 88,05 | 84,70 | 86,85 | 1,88% | 941,00 |
| 22.01.2026 | 88,80 | 88,80 | 84,75 | 85,25 | -3,23% | 818,00 |
| 21.01.2026 | 86,80 | 88,15 | 85,75 | 88,10 | 1,50% | 1.119,00 |
| 20.01.2026 | 90,25 | 90,30 | 86,05 | 86,80 | -3,98% | 2.545,00 |
| 19.01.2026 | 87,55 | 92,50 | 82,90 | 90,40 | 2,20% | 4.586,00 |
| 16.01.2026 | 80,00 | 89,90 | 79,90 | 88,45 | 11,12% | 3.016,00 |
| 15.01.2026 | 73,65 | 80,40 | 73,40 | 79,60 | 8,45% | 2.166,00 |
| 14.01.2026 | 73,00 | 73,60 | 72,85 | 73,40 | 0,27% | 163,00 |
| 13.01.2026 | 75,50 | 76,80 | 73,05 | 73,20 | -3,11% | 844,00 |
| 12.01.2026 | 75,70 | 75,95 | 74,15 | 75,55 | 0,00% | 713,00 |
| 09.01.2026 | 73,75 | 75,55 | 73,05 | 75,55 | 2,58% | 1.908,00 |
| 08.01.2026 | 72,55 | 74,00 | 72,30 | 73,65 | 1,17% | 1.696,00 |
| 07.01.2026 | 72,50 | 72,85 | 71,70 | 72,80 | 1,32% | 2.255,00 |
| 06.01.2026 | 70,00 | 72,65 | 69,30 | 71,85 | 2,64% | 705,00 |
| 05.01.2026 | 68,65 | 70,10 | 68,00 | 70,00 | 2,19% | 89,00 |
| 02.01.2026 | 69,20 | 69,35 | 67,50 | 68,50 | -0,87% | 362,00 |
| 30.12.2025 | 69,55 | 69,60 | 68,30 | 69,10 | -0,65% | 319,00 |
| 29.12.2025 | 68,35 | 69,65 | 68,05 | 69,55 | 1,24% | 726,00 |
| 23.12.2025 | 67,80 | 68,80 | 67,65 | 68,70 | 0,29% | - |
| 22.12.2025 | 67,05 | 68,50 | 66,50 | 68,50 | 1,93% | 404,00 |
| 19.12.2025 | 67,55 | 68,10 | 66,65 | 67,20 | -0,59% | 1.150,00 |
| 18.12.2025 | 67,05 | 67,95 | 66,30 | 67,60 | 0,82% | 2.612,00 |
| 17.12.2025 | 67,75 | 68,15 | 66,80 | 67,05 | -1,11% | - |
| 16.12.2025 | 67,35 | 68,30 | 67,35 | 67,80 | 0,52% | 1.715,00 |
| 15.12.2025 | 68,15 | 68,15 | 67,30 | 67,45 | -0,37% | 213,00 |
| 12.12.2025 | 67,45 | 68,15 | 67,15 | 67,70 | 0,67% | - |
| 11.12.2025 | 66,95 | 68,40 | 66,75 | 67,25 | -0,52% | 600,00 |
| 10.12.2025 | 67,85 | 67,95 | 66,50 | 67,60 | -0,44% | 1.247,00 |
| 09.12.2025 | 67,55 | 68,00 | 66,30 | 67,90 | 0,44% | 141,00 |
| 08.12.2025 | 71,10 | 71,10 | 67,30 | 67,60 | -0,59% | 1.463,00 |
| 05.12.2025 | 68,40 | 69,00 | 67,70 | 68,00 | -0,58% | 1.666,00 |