91,900€
-0,86%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 93,00 | 93,05 | 92,95 | 93,05 | 0,38% | - |
| 28.05.2026 | 88,95 | 92,85 | 88,40 | 92,70 | 2,26% | - |
| 27.05.2026 | 89,95 | 91,60 | 89,75 | 90,65 | -2,05% | - |
| 26.05.2026 | 92,75 | 92,75 | 92,25 | 92,55 | -0,22% | - |
| 25.05.2026 | 92,90 | 93,75 | 91,85 | 92,75 | 0,43% | - |
| 22.05.2026 | 92,90 | 93,55 | 91,70 | 92,35 | 0,54% | - |
| 21.05.2026 | 91,85 | 93,35 | 91,25 | 91,85 | 3,61% | - |
| 20.05.2026 | 87,25 | 88,65 | 86,45 | 88,65 | 2,31% | - |
| 19.05.2026 | 85,20 | 87,85 | 85,20 | 86,65 | 0,70% | - |
| 18.05.2026 | 80,75 | 86,20 | 80,50 | 86,05 | 5,71% | 110,00 |
| 15.05.2026 | 82,00 | 82,75 | 81,25 | 81,40 | -2,86% | 890,00 |
| 14.05.2026 | 83,85 | 83,90 | 83,65 | 83,80 | -2,22% | - |
| 13.05.2026 | 85,35 | 85,80 | 85,30 | 85,70 | -2,78% | 10,00 |
| 12.05.2026 | 88,05 | 88,50 | 88,05 | 88,15 | 0,80% | - |
| 11.05.2026 | 90,10 | 90,10 | 87,40 | 87,45 | -3,95% | 2,00 |
| 08.05.2026 | 91,50 | 91,70 | 90,35 | 91,05 | -0,65% | - |
| 07.05.2026 | 89,80 | 91,70 | 89,50 | 91,65 | 2,35% | 4,00 |
| 06.05.2026 | 87,00 | 89,70 | 86,45 | 89,55 | 2,99% | - |
| 05.05.2026 | 88,45 | 91,95 | 86,10 | 86,95 | -1,75% | 26,00 |
| 04.05.2026 | 90,00 | 90,80 | 88,40 | 88,50 | -2,85% | 497,00 |
| 30.04.2026 | 88,85 | 91,50 | 88,25 | 91,10 | 2,24% | 75,00 |
| 29.04.2026 | 92,30 | 93,60 | 88,85 | 89,10 | -3,41% | - |
| 28.04.2026 | 93,20 | 93,50 | 91,20 | 92,25 | 0,05% | 4,00 |
| 27.04.2026 | 91,50 | 92,20 | 90,90 | 92,20 | 0,77% | 87,00 |
| 24.04.2026 | 93,15 | 93,55 | 89,65 | 91,50 | -1,82% | 344,00 |
| 23.04.2026 | 96,15 | 97,50 | 92,45 | 93,20 | -3,32% | 61,00 |
| 22.04.2026 | 95,75 | 97,55 | 95,75 | 96,40 | 0,42% | 10,00 |
| 21.04.2026 | 97,25 | 97,65 | 95,90 | 96,00 | -1,08% | 1,00 |
| 20.04.2026 | 98,45 | 98,45 | 96,90 | 97,05 | -1,37% | 150,00 |
| 17.04.2026 | 98,00 | 99,35 | 96,20 | 98,40 | 0,66% | 52,00 |
| 16.04.2026 | 95,85 | 98,25 | 94,70 | 97,75 | 2,25% | 113,00 |
| 15.04.2026 | 97,00 | 98,05 | 95,55 | 95,60 | -1,14% | 6,00 |
| 14.04.2026 | 95,60 | 97,70 | 94,50 | 96,70 | 1,95% | 159,00 |
| 13.04.2026 | 93,55 | 95,85 | 93,05 | 94,85 | 0,48% | 105,00 |
| 10.04.2026 | 94,15 | 95,65 | 92,85 | 94,40 | -1,00% | 703,00 |
| 09.04.2026 | 95,45 | 95,45 | 94,90 | 95,35 | 0,95% | - |
| 08.04.2026 | 91,20 | 95,30 | 91,20 | 94,45 | 4,36% | 200,00 |
| 07.04.2026 | 90,55 | 93,65 | 89,10 | 90,50 | 0,00% | 104,00 |
| 02.04.2026 | 89,55 | 90,85 | 88,85 | 90,50 | -0,44% | 1,00 |
| 01.04.2026 | 90,95 | 92,40 | 90,35 | 90,90 | -0,87% | 128,00 |
| 31.03.2026 | 90,45 | 92,15 | 90,40 | 91,70 | 1,27% | 10,00 |
| 30.03.2026 | 90,05 | 91,10 | 89,40 | 90,55 | 0,44% | 504,00 |
| 27.03.2026 | 93,65 | 93,80 | 89,70 | 90,15 | -4,25% | 71,00 |
| 26.03.2026 | 93,05 | 94,80 | 92,05 | 94,15 | 0,00% | - |
| 25.03.2026 | 94,10 | 94,55 | 93,85 | 94,15 | 2,56% | - |
| 24.03.2026 | 87,75 | 91,80 | 87,70 | 91,80 | 2,80% | 3,00 |
| 23.03.2026 | 84,85 | 89,60 | 82,50 | 89,30 | 2,00% | 1,00 |
| 20.03.2026 | 87,50 | 87,75 | 86,45 | 87,55 | 0,75% | - |
| 19.03.2026 | 87,15 | 88,05 | 86,20 | 86,90 | -1,81% | 55,00 |
| 18.03.2026 | 86,35 | 88,50 | 86,35 | 88,50 | 2,25% | 422,00 |
| 17.03.2026 | 85,75 | 86,90 | 85,65 | 86,55 | -1,37% | 1,00 |
| 16.03.2026 | 87,10 | 87,75 | 87,00 | 87,75 | 1,21% | - |
| 13.03.2026 | 84,35 | 88,10 | 84,15 | 86,70 | 1,52% | - |
| 12.03.2026 | 85,95 | 85,95 | 84,65 | 85,40 | -0,58% | - |
| 11.03.2026 | 87,20 | 87,85 | 85,20 | 85,90 | -1,94% | 180,00 |
| 10.03.2026 | 86,20 | 87,65 | 86,00 | 87,60 | 0,92% | - |
| 09.03.2026 | 87,80 | 87,80 | 80,50 | 86,80 | -1,03% | 1.746,00 |
| 06.03.2026 | 88,60 | 89,80 | 86,50 | 87,70 | 0,11% | 606,00 |
| 05.03.2026 | 89,75 | 90,35 | 87,50 | 87,60 | -1,30% | 350,00 |
| 04.03.2026 | 87,25 | 88,75 | 86,50 | 88,75 | 1,95% | - |
| 03.03.2026 | 89,00 | 89,70 | 86,65 | 87,05 | -1,02% | - |
| 02.03.2026 | 88,40 | 88,80 | 87,70 | 87,95 | -1,35% | 38,00 |
| 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% | - |