82,100€
1,61%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 81,00 | 82,40 | 80,20 | 80,80 | -0,49% | 1.947,00 |
| 18.08.2026 | 79,00 | 81,20 | 79,00 | 81,20 | 1,50% | 486,00 |
| 17.08.2026 | 82,00 | 82,60 | 80,00 | 80,00 | -2,68% | 932,00 |
| 14.08.2026 | 84,20 | 84,40 | 82,00 | 82,20 | -1,67% | 1.240,00 |
| 13.08.2026 | 84,80 | 86,80 | 83,60 | 83,60 | -2,56% | 573,00 |
| 12.08.2026 | 86,40 | 86,40 | 85,00 | 85,80 | 0,00% | 472,00 |
| 11.08.2026 | 84,40 | 87,00 | 84,40 | 85,80 | 0,47% | 1.400,00 |
| 10.08.2026 | 83,80 | 85,40 | 83,20 | 85,40 | 1,91% | 1.057,00 |
| 07.08.2026 | 83,60 | 84,00 | 83,20 | 83,80 | 0,96% | 355,00 |
| 06.08.2026 | 83,80 | 84,00 | 83,00 | 83,00 | -1,66% | 827,00 |
| 05.08.2026 | 84,60 | 84,80 | 83,00 | 84,40 | 1,44% | 748,00 |
| 04.08.2026 | 84,60 | 85,60 | 82,80 | 83,20 | -1,42% | 1.794,00 |
| 03.08.2026 | 82,60 | 84,60 | 82,00 | 84,40 | 2,93% | 3.156,00 |
| 31.07.2026 | 80,20 | 83,40 | 80,20 | 82,00 | 2,24% | 1.381,00 |
| 30.07.2026 | 76,60 | 82,00 | 75,40 | 80,20 | 4,70% | 3.031,00 |
| 29.07.2026 | 76,00 | 76,60 | 75,20 | 76,60 | 0,00% | 762,00 |
| 28.07.2026 | 76,80 | 78,00 | 76,00 | 76,60 | -0,52% | 783,00 |
| 27.07.2026 | 78,80 | 78,80 | 77,00 | 77,00 | -2,53% | 575,00 |
| 24.07.2026 | 77,80 | 79,00 | 76,40 | 79,00 | 2,33% | 668,00 |
| 23.07.2026 | 77,00 | 78,20 | 76,40 | 77,20 | 0,78% | 987,00 |
| 22.07.2026 | 77,00 | 78,00 | 76,00 | 76,60 | -0,52% | 908,00 |
| 21.07.2026 | 74,20 | 77,00 | 74,20 | 77,00 | 2,94% | 2.387,00 |
| 20.07.2026 | 75,80 | 75,80 | 73,60 | 74,80 | -0,27% | 1.495,00 |
| 17.07.2026 | 74,00 | 76,80 | 74,00 | 75,00 | 0,27% | 2.339,00 |
| 16.07.2026 | 72,20 | 75,40 | 72,20 | 74,80 | 3,60% | 1.367,00 |
| 15.07.2026 | 71,40 | 72,80 | 71,40 | 72,20 | 0,56% | 552,00 |
| 14.07.2026 | 73,00 | 74,00 | 70,60 | 71,80 | -1,91% | 1.199,00 |
| 13.07.2026 | 69,40 | 73,40 | 68,20 | 73,20 | 4,27% | 840,00 |
| 10.07.2026 | 69,00 | 71,00 | 68,40 | 70,20 | 2,33% | 1.113,00 |
| 09.07.2026 | 69,40 | 70,20 | 68,60 | 68,60 | -2,28% | 210,00 |
| 08.07.2026 | 70,20 | 70,20 | 69,00 | 70,20 | -0,28% | 243,00 |
| 07.07.2026 | 73,00 | 73,00 | 70,40 | 70,40 | -2,49% | 679,00 |
| 06.07.2026 | 71,80 | 72,80 | 71,80 | 72,20 | -1,10% | 710,00 |
| 03.07.2026 | 72,00 | 73,00 | 72,00 | 73,00 | 0,83% | 362,00 |
| 02.07.2026 | 71,60 | 72,60 | 70,60 | 72,40 | 0,84% | 666,00 |
| 01.07.2026 | 71,60 | 72,60 | 71,20 | 71,80 | 0,28% | 425,00 |
| 30.06.2026 | 70,20 | 71,80 | 70,20 | 71,60 | 1,42% | 194,00 |
| 29.06.2026 | 70,40 | 71,80 | 69,60 | 70,60 | 0,00% | 1.095,00 |
| 26.06.2026 | 70,40 | 71,60 | 70,40 | 70,60 | 0,00% | 1.851,00 |
| 25.06.2026 | 70,60 | 71,00 | 70,20 | 70,60 | 0,28% | 1.784,00 |
| 24.06.2026 | 70,60 | 70,60 | 69,80 | 70,40 | 0,00% | 466,00 |
| 23.06.2026 | 69,80 | 70,60 | 69,00 | 70,40 | 0,28% | 1.261,00 |
| 22.06.2026 | 70,60 | 70,60 | 68,80 | 70,20 | 0,57% | 173,00 |
| 19.06.2026 | 68,40 | 69,80 | 68,40 | 69,80 | 2,95% | 410,00 |
| 18.06.2026 | 67,00 | 69,40 | 67,00 | 67,80 | -0,88% | 833,00 |
| 17.06.2026 | 69,80 | 69,80 | 67,20 | 68,40 | -1,16% | 481,00 |
| 16.06.2026 | 71,00 | 71,00 | 68,80 | 69,20 | -2,26% | 1.434,00 |
| 15.06.2026 | 69,80 | 71,80 | 69,80 | 70,80 | 2,31% | 2.213,00 |
| 12.06.2026 | 69,60 | 70,60 | 69,20 | 69,20 | -0,29% | 248,00 |
| 11.06.2026 | 69,60 | 69,80 | 68,60 | 69,40 | 0,00% | 1.825,00 |
| 10.06.2026 | 69,40 | 69,40 | 67,40 | 69,40 | -0,86% | 654,00 |
| 09.06.2026 | 70,60 | 70,80 | 68,80 | 70,00 | 0,00% | 1.037,00 |
| 08.06.2026 | 72,60 | 72,60 | 70,00 | 70,00 | -4,63% | 332,00 |
| 05.06.2026 | 73,60 | 73,60 | 72,00 | 73,40 | 3,09% | 591,00 |
| 04.06.2026 | 71,00 | 72,80 | 70,60 | 71,20 | 0,56% | 545,00 |
| 03.06.2026 | 73,00 | 73,00 | 70,00 | 70,80 | -4,07% | 599,00 |
| 02.06.2026 | 73,40 | 74,00 | 72,00 | 73,80 | 1,37% | 444,00 |
| 01.06.2026 | 73,20 | 73,60 | 71,60 | 72,80 | -1,09% | 986,00 |
| 29.05.2026 | 73,80 | 75,00 | 72,80 | 73,60 | -0,27% | 379,00 |
| 28.05.2026 | 70,00 | 75,00 | 70,00 | 73,80 | 2,79% | 528,00 |
| 27.05.2026 | 70,60 | 73,20 | 70,60 | 71,80 | -0,28% | 1.880,00 |
| 26.05.2026 | 72,40 | 73,60 | 72,00 | 72,00 | -1,37% | 206,00 |
| 25.05.2026 | 73,80 | 75,20 | 72,20 | 73,00 | -0,27% | 482,00 |
| 22.05.2026 | 72,20 | 74,80 | 72,00 | 73,20 | 0,83% | 1.026,00 |
| 21.05.2026 | 73,80 | 73,80 | 71,80 | 72,60 | 1,11% | 628,00 |
| 20.05.2026 | 70,80 | 72,60 | 70,60 | 71,80 | 1,41% | 1.209,00 |
| 19.05.2026 | 69,40 | 70,80 | 68,40 | 70,80 | 5,36% | 1.281,00 |
| 18.05.2026 | 65,40 | 69,00 | 64,60 | 67,20 | 2,44% | 986,00 |
| 15.05.2026 | 65,80 | 66,40 | 64,80 | 65,60 | -1,20% | 2.063,00 |
| 14.05.2026 | 65,80 | 66,60 | 65,60 | 66,40 | 0,91% | 1.581,00 |
| 13.05.2026 | 67,80 | 68,40 | 65,00 | 65,80 | -2,95% | 1.452,00 |
| 12.05.2026 | 69,60 | 70,20 | 66,60 | 67,80 | -3,69% | 1.586,00 |
| 11.05.2026 | 71,80 | 71,80 | 69,40 | 70,40 | -2,49% | 1.221,00 |
| 08.05.2026 | 71,80 | 73,40 | 71,20 | 72,20 | 0,28% | 661,00 |
| 07.05.2026 | 70,80 | 73,80 | 70,80 | 72,00 | -0,28% | 1.120,00 |
| 06.05.2026 | 70,20 | 72,60 | 69,80 | 72,20 | 3,44% | 1.030,00 |
| 05.05.2026 | 69,60 | 70,60 | 67,80 | 69,80 | 1,16% | 1.463,00 |
| 04.05.2026 | 70,20 | 70,80 | 69,00 | 69,00 | -1,99% | 2.658,00 |
| 30.04.2026 | 69,00 | 72,20 | 69,00 | 70,40 | 0,86% | 777,00 |
| 29.04.2026 | 72,80 | 73,40 | 69,20 | 69,80 | -3,86% | 2.601,00 |
| 28.04.2026 | 71,60 | 73,20 | 71,40 | 72,60 | 1,11% | 2.895,00 |
| 27.04.2026 | 70,40 | 71,80 | 70,40 | 71,80 | 1,41% | 419,00 |
| 24.04.2026 | 75,40 | 75,40 | 69,60 | 70,80 | -4,07% | 3.897,00 |
| 23.04.2026 | 73,60 | 74,80 | 72,60 | 73,80 | -1,86% | 1.059,00 |
| 22.04.2026 | 74,60 | 76,20 | 74,40 | 75,20 | 0,80% | 405,00 |
| 21.04.2026 | 76,80 | 77,00 | 74,60 | 74,60 | -3,12% | 904,00 |
| 20.04.2026 | 76,40 | 77,20 | 75,00 | 77,00 | -0,26% | 1.116,00 |
| 17.04.2026 | 76,80 | 77,20 | 74,20 | 77,20 | 1,31% | 1.734,00 |
| 16.04.2026 | 75,00 | 76,20 | 74,00 | 76,20 | 1,60% | 1.343,00 |
| 15.04.2026 | 74,80 | 76,00 | 72,60 | 75,00 | -0,79% | 476,00 |
| 14.04.2026 | 75,60 | 76,40 | 74,80 | 75,60 | 1,34% | 541,00 |
| 13.04.2026 | 74,00 | 75,40 | 73,40 | 74,60 | -1,06% | 1.613,00 |
| 10.04.2026 | 75,40 | 75,80 | 73,80 | 75,40 | 0,53% | 791,00 |
| 09.04.2026 | 75,00 | 76,40 | 72,60 | 75,00 | -0,53% | 1.734,00 |
| 08.04.2026 | 75,00 | 76,80 | 74,80 | 75,40 | 3,29% | 2.204,00 |
| 07.04.2026 | 71,80 | 74,40 | 70,60 | 73,00 | 3,40% | 2.416,00 |
| 02.04.2026 | 68,60 | 71,40 | 68,60 | 70,60 | 0,28% | 2.246,00 |
| 01.04.2026 | 69,20 | 70,40 | 68,60 | 70,40 | 2,03% | 2.725,00 |
| 31.03.2026 | 68,80 | 69,40 | 68,00 | 69,00 | 1,17% | 2.900,00 |
| 30.03.2026 | 69,40 | 69,60 | 68,20 | 68,20 | -1,16% | 1.723,00 |