88,300€
-1,34%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 89,40 | 89,80 | 89,05 | 89,15 | -0,39% | 1,00 |
| 26.02.2026 | 90,10 | 90,15 | 88,95 | 89,50 | -0,17% | 233,00 |
| 25.02.2026 | 91,80 | 91,90 | 88,85 | 89,65 | -2,45% | 2.116,00 |
| 24.02.2026 | 93,30 | 94,20 | 91,60 | 91,90 | -2,70% | 1,00 |
| 23.02.2026 | 93,35 | 95,30 | 92,85 | 94,45 | 1,12% | 425,00 |
| 20.02.2026 | 92,15 | 93,75 | 90,80 | 93,40 | 0,32% | 27,00 |
| 19.02.2026 | 91,95 | 93,55 | 91,90 | 93,10 | 1,03% | 178,00 |
| 18.02.2026 | 90,60 | 92,75 | 89,40 | 92,15 | 3,13% | 75,00 |
| 17.02.2026 | 89,25 | 89,35 | 89,25 | 89,35 | -0,28% | - |
| 16.02.2026 | 89,25 | 90,35 | 89,10 | 89,60 | 1,99% | 118,00 |
| 13.02.2026 | 86,30 | 88,10 | 86,00 | 87,85 | 1,21% | - |
| 12.02.2026 | 86,70 | 87,40 | 85,90 | 86,80 | -0,86% | 63,00 |
| 11.02.2026 | 89,20 | 89,35 | 87,10 | 87,55 | 0,40% | 71,00 |
| 10.02.2026 | 86,90 | 87,55 | 86,45 | 87,20 | 0,81% | - |
| 09.02.2026 | 86,40 | 86,65 | 86,35 | 86,50 | 0,17% | - |
| 06.02.2026 | 86,65 | 86,80 | 86,25 | 86,35 | -1,37% | - |
| 05.02.2026 | 87,80 | 87,80 | 87,55 | 87,55 | -0,96% | - |
| 04.02.2026 | 88,20 | 88,50 | 88,20 | 88,40 | -0,23% | - |
| 03.02.2026 | 88,20 | 89,20 | 87,90 | 88,60 | 0,62% | 8,00 |
| 02.02.2026 | 88,10 | 88,65 | 87,45 | 88,05 | -0,40% | 596,00 |
| 30.01.2026 | 87,60 | 88,45 | 87,40 | 88,40 | 0,57% | - |
| 29.01.2026 | 90,00 | 90,30 | 87,45 | 87,90 | -2,77% | 116,00 |
| 28.01.2026 | 91,30 | 91,95 | 90,05 | 90,40 | 0,22% | 115,00 |
| 27.01.2026 | 89,00 | 90,35 | 87,05 | 90,20 | 5,50% | 1.373,00 |
| 26.01.2026 | 86,60 | 87,25 | 85,35 | 85,50 | 0,83% | 124,00 |
| 23.01.2026 | 85,20 | 85,35 | 84,50 | 84,80 | -2,70% | 345,00 |
| 22.01.2026 | 87,85 | 89,40 | 85,40 | 87,15 | 0,93% | 1,00 |
| 21.01.2026 | 87,00 | 87,85 | 85,85 | 86,35 | -0,58% | 53,00 |
| 20.01.2026 | 90,20 | 90,40 | 86,00 | 86,85 | -4,09% | 166,00 |
| 19.01.2026 | 87,00 | 92,45 | 82,75 | 90,55 | 1,34% | 2.005,00 |
| 16.01.2026 | 79,85 | 89,40 | 79,65 | 89,35 | 15,36% | 1.706,00 |
| 15.01.2026 | 73,30 | 77,45 | 73,30 | 77,45 | 5,66% | - |
| 14.01.2026 | 73,10 | 73,50 | 72,90 | 73,30 | -3,30% | - |
| 13.01.2026 | 75,55 | 76,80 | 75,40 | 75,80 | 1,34% | 23,00 |
| 12.01.2026 | 75,35 | 75,75 | 74,25 | 74,80 | 1,56% | - |
| 09.01.2026 | 73,70 | 73,70 | 73,60 | 73,65 | 1,38% | - |
| 08.01.2026 | 72,75 | 72,75 | 72,60 | 72,65 | 0,07% | - |
| 07.01.2026 | 71,80 | 72,75 | 71,75 | 72,60 | 3,57% | - |
| 06.01.2026 | 70,00 | 70,10 | 70,00 | 70,10 | 0,65% | - |
| 05.01.2026 | 68,45 | 70,20 | 66,15 | 69,65 | 1,98% | - |
| 02.01.2026 | 69,35 | 69,50 | 67,65 | 68,30 | -1,80% | 775,00 |
| 30.12.2025 | 69,60 | 69,60 | 69,55 | 69,55 | 1,61% | - |
| 29.12.2025 | 68,60 | 68,90 | 68,40 | 68,45 | -0,29% | - |
| 23.12.2025 | 68,50 | 68,80 | 67,80 | 68,65 | 2,16% | 1,00 |
| 22.12.2025 | 67,10 | 67,20 | 67,10 | 67,20 | -0,52% | - |
| 19.12.2025 | 67,60 | 67,65 | 67,55 | 67,55 | -0,52% | - |
| 18.12.2025 | 67,00 | 67,90 | 66,30 | 67,90 | 0,74% | - |
| 17.12.2025 | 67,75 | 68,15 | 67,35 | 67,40 | 0,15% | - |
| 16.12.2025 | 67,05 | 67,30 | 67,05 | 67,30 | -0,59% | - |
| 15.12.2025 | 67,60 | 68,05 | 67,60 | 67,70 | -0,15% | - |
| 12.12.2025 | 67,30 | 68,10 | 67,15 | 67,80 | 0,00% | 2,00 |
| 11.12.2025 | 67,60 | 69,05 | 66,95 | 67,80 | 0,37% | - |
| 10.12.2025 | 67,80 | 67,95 | 66,50 | 67,55 | -0,22% | 100,00 |
| 09.12.2025 | 67,60 | 67,70 | 67,55 | 67,70 | -0,37% | - |
| 08.12.2025 | 68,00 | 72,45 | 67,25 | 67,95 | -0,37% | 326,00 |
| 05.12.2025 | 68,20 | 68,95 | 67,65 | 68,20 | -0,29% | 334,00 |
| 04.12.2025 | 68,15 | 68,40 | 67,95 | 68,40 | -0,15% | - |
| 03.12.2025 | 68,70 | 68,70 | 68,50 | 68,50 | -0,15% | - |
| 02.12.2025 | 69,10 | 69,60 | 68,35 | 68,60 | -1,01% | 8,00 |
| 01.12.2025 | 70,40 | 70,40 | 68,05 | 69,30 | -1,56% | 55,00 |
| 28.11.2025 | 70,25 | 70,65 | 68,65 | 70,40 | 0,21% | - |
| 27.11.2025 | 70,30 | 71,25 | 68,30 | 70,25 | -0,28% | 161,00 |
| 26.11.2025 | 70,40 | 70,75 | 70,30 | 70,45 | 1,29% | - |
| 25.11.2025 | 69,80 | 69,80 | 69,10 | 69,55 | 0,00% | 200,00 |
| 24.11.2025 | 68,70 | 69,75 | 68,35 | 69,55 | 2,81% | 31,00 |
| 21.11.2025 | 67,70 | 67,70 | 67,60 | 67,65 | -2,10% | - |
| 20.11.2025 | 69,10 | 69,25 | 68,95 | 69,10 | 2,07% | - |
| 19.11.2025 | 67,90 | 67,90 | 67,60 | 67,70 | 0,74% | - |
| 18.11.2025 | 68,80 | 68,80 | 67,10 | 67,20 | -2,25% | 572,00 |
| 17.11.2025 | 68,80 | 68,80 | 68,75 | 68,75 | -2,34% | - |
| 14.11.2025 | 70,30 | 70,40 | 70,25 | 70,40 | 0,00% | - |
| 13.11.2025 | 68,95 | 70,85 | 68,25 | 70,40 | 2,10% | - |
| 12.11.2025 | 69,05 | 69,05 | 68,90 | 68,95 | -0,43% | - |
| 11.11.2025 | 68,10 | 69,35 | 67,20 | 69,25 | 2,44% | - |
| 10.11.2025 | 67,60 | 67,70 | 67,50 | 67,60 | 0,07% | 15,00 |
| 07.11.2025 | 67,50 | 67,55 | 67,50 | 67,55 | -2,60% | - |
| 06.11.2025 | 69,40 | 69,40 | 69,25 | 69,35 | 0,29% | - |
| 05.11.2025 | 71,40 | 71,40 | 68,85 | 69,15 | -3,22% | 1,00 |
| 04.11.2025 | 71,55 | 71,65 | 71,45 | 71,45 | -2,32% | - |
| 03.11.2025 | 73,05 | 73,15 | 72,70 | 73,15 | -0,07% | - |
| 31.10.2025 | 74,40 | 74,65 | 72,65 | 73,20 | -1,41% | 1,00 |
| 30.10.2025 | 71,50 | 74,30 | 71,20 | 74,25 | -3,57% | 111,00 |
| 29.10.2025 | 76,40 | 77,30 | 76,40 | 77,00 | 0,65% | - |
| 28.10.2025 | 76,35 | 76,95 | 75,60 | 76,50 | 0,33% | 40,00 |
| 27.10.2025 | 76,55 | 77,25 | 75,50 | 76,25 | -1,04% | 527,00 |
| 24.10.2025 | 77,30 | 77,65 | 76,70 | 77,05 | -0,19% | 208,00 |
| 23.10.2025 | 76,95 | 77,60 | 76,50 | 77,20 | 0,32% | - |
| 22.10.2025 | 76,40 | 77,05 | 75,35 | 76,95 | -0,06% | 138,00 |
| 21.10.2025 | 76,35 | 77,25 | 76,15 | 77,00 | 0,85% | 16,00 |
| 20.10.2025 | 76,35 | 77,50 | 75,20 | 76,35 | 1,73% | 704,00 |
| 17.10.2025 | 74,50 | 75,15 | 73,65 | 75,05 | -0,40% | 311,00 |
| 16.10.2025 | 71,05 | 75,70 | 70,55 | 75,35 | 6,28% | 668,00 |
| 15.10.2025 | 66,85 | 70,90 | 66,30 | 70,90 | 7,18% | 953,00 |
| 14.10.2025 | 66,50 | 66,50 | 66,05 | 66,15 | 0,30% | - |
| 13.10.2025 | 65,55 | 65,95 | 65,55 | 65,95 | 1,15% | - |
| 10.10.2025 | 65,40 | 65,65 | 65,05 | 65,20 | -0,31% | - |
| 09.10.2025 | 65,40 | 65,40 | 65,30 | 65,40 | 0,38% | 9,00 |
| 08.10.2025 | 65,10 | 65,15 | 65,10 | 65,15 | -1,06% | - |
| 07.10.2025 | 65,40 | 65,90 | 64,45 | 65,85 | -0,23% | - |
| 03.10.2025 | 65,35 | 66,45 | 65,30 | 66,00 | 1,15% | - |