94,400€
-1,20%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 95,60 | 95,60 | 95,45 | 95,60 | 0,05% | - |
| 19.10.2026 | 95,55 | 97,20 | 94,80 | 95,55 | 0,26% | 1.102,00 |
| 16.10.2026 | 97,00 | 97,70 | 94,35 | 95,30 | -1,29% | 2.333,00 |
| 15.10.2026 | 96,45 | 96,55 | 96,35 | 96,55 | -8,48% | 68,00 |
| 14.10.2026 | 115,50 | 117,40 | 105,10 | 105,50 | -8,50% | 567,00 |
| 13.10.2026 | 115,90 | 117,50 | 114,30 | 115,30 | -0,52% | 212,00 |
| 12.10.2026 | 116,50 | 117,10 | 114,20 | 115,90 | -0,86% | 590,00 |
| 09.10.2026 | 111,50 | 117,10 | 111,30 | 116,90 | 4,84% | 284,00 |
| 08.10.2026 | 112,80 | 112,80 | 110,10 | 111,50 | -1,41% | 1.127,00 |
| 07.10.2026 | 114,90 | 117,00 | 112,20 | 113,10 | -1,91% | 1.613,00 |
| 06.10.2026 | 114,40 | 117,20 | 113,60 | 115,30 | 0,87% | 652,00 |
| 05.10.2026 | 116,50 | 117,90 | 113,50 | 114,30 | -1,97% | 612,00 |
| 02.10.2026 | 119,20 | 119,40 | 116,30 | 116,60 | -2,10% | 654,00 |
| 01.10.2026 | 121,00 | 121,00 | 118,30 | 119,10 | -1,49% | 407,00 |
| 30.09.2026 | 120,20 | 121,10 | 119,30 | 120,90 | 0,67% | 1.419,00 |
| 29.09.2026 | 126,30 | 126,30 | 119,00 | 120,10 | -4,00% | 984,00 |
| 28.09.2026 | 122,80 | 125,50 | 122,80 | 125,10 | 1,62% | 799,00 |
| 25.09.2026 | 122,60 | 123,70 | 121,30 | 123,10 | 0,49% | 693,00 |
| 24.09.2026 | 124,00 | 124,20 | 121,00 | 122,50 | -1,53% | 443,00 |
| 23.09.2026 | 121,20 | 124,80 | 119,70 | 124,40 | 2,89% | 1.247,00 |
| 22.09.2026 | 114,80 | 121,80 | 114,30 | 120,90 | 5,22% | 1.369,00 |
| 21.09.2026 | 114,80 | 115,50 | 113,30 | 114,90 | 0,52% | 1.081,00 |
| 18.09.2026 | 115,20 | 115,50 | 114,20 | 114,30 | -0,61% | 746,00 |
| 17.09.2026 | 113,60 | 116,00 | 113,40 | 115,00 | 1,77% | 1.111,00 |
| 16.09.2026 | 113,20 | 114,00 | 111,50 | 113,00 | 0,00% | 369,00 |
| 15.09.2026 | 112,40 | 114,00 | 112,20 | 113,00 | 0,36% | 189,00 |
| 14.09.2026 | 112,40 | 113,60 | 111,40 | 112,60 | 0,72% | 825,00 |
| 11.09.2026 | 113,40 | 113,60 | 111,60 | 111,80 | -0,89% | 151,00 |
| 10.09.2026 | 111,00 | 115,50 | 110,80 | 112,80 | 1,81% | 538,00 |
| 09.09.2026 | 109,70 | 112,10 | 109,40 | 110,80 | 0,91% | 376,00 |
| 08.09.2026 | 110,60 | 110,70 | 109,80 | 109,80 | -0,72% | 3.043,00 |
| 07.09.2026 | 111,60 | 112,00 | 109,30 | 110,60 | -0,27% | 674,00 |
| 04.09.2026 | 111,00 | 112,30 | 110,00 | 110,90 | 0,18% | 1.874,00 |
| 03.09.2026 | 111,40 | 112,00 | 110,00 | 110,70 | -0,63% | 754,00 |
| 02.09.2026 | 114,50 | 114,50 | 110,80 | 111,40 | -2,79% | 656,00 |
| 01.09.2026 | 111,60 | 117,50 | 111,50 | 114,60 | 2,60% | 2.852,00 |
| 31.08.2026 | 110,40 | 113,60 | 109,80 | 111,70 | 0,99% | 795,00 |
| 28.08.2026 | 110,60 | 111,40 | 109,50 | 110,60 | -0,18% | 1.381,00 |
| 27.08.2026 | 112,00 | 112,50 | 110,00 | 110,80 | -0,72% | 478,00 |
| 26.08.2026 | 111,40 | 112,80 | 110,80 | 111,60 | 0,36% | 794,00 |
| 25.08.2026 | 111,50 | 112,00 | 110,50 | 111,20 | 0,09% | 665,00 |
| 24.08.2026 | 109,70 | 111,20 | 109,20 | 111,10 | 0,27% | 1.379,00 |
| 21.08.2026 | 110,60 | 111,00 | 109,50 | 110,80 | 0,36% | 923,00 |
| 20.08.2026 | 109,60 | 110,70 | 109,40 | 110,40 | -0,09% | 368,00 |
| 19.08.2026 | 109,70 | 110,90 | 109,40 | 110,50 | 27,89% | 869,00 |
| 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 |