70,200€
0,57%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 69,20 | 70,40 | 67,40 | 69,80 | 0,00% | 790,00 |
| 05.02.2026 | 70,60 | 71,00 | 68,20 | 69,80 | -1,13% | 1.559,00 |
| 04.02.2026 | 71,20 | 72,40 | 69,80 | 70,60 | -2,49% | 1.015,00 |
| 03.02.2026 | 70,80 | 72,40 | 70,80 | 72,40 | 1,40% | 214,00 |
| 02.02.2026 | 70,00 | 71,40 | 70,00 | 71,40 | 0,85% | 4.420,00 |
| 30.01.2026 | 69,80 | 71,00 | 69,80 | 70,80 | 0,28% | 1.097,00 |
| 29.01.2026 | 72,20 | 72,40 | 69,80 | 70,60 | -2,22% | 2.468,00 |
| 28.01.2026 | 73,00 | 73,20 | 71,20 | 72,20 | -1,10% | 1.820,00 |
| 27.01.2026 | 68,60 | 73,00 | 68,40 | 73,00 | 7,04% | 2.497,00 |
| 26.01.2026 | 69,00 | 69,80 | 67,80 | 68,20 | -0,29% | 2.096,00 |
| 23.01.2026 | 66,80 | 69,00 | 66,80 | 68,40 | 2,40% | 1.210,00 |
| 22.01.2026 | 67,80 | 68,60 | 66,40 | 66,80 | -0,60% | 1.710,00 |
| 21.01.2026 | 66,80 | 68,00 | 66,20 | 67,20 | -0,30% | 2.415,00 |
| 20.01.2026 | 67,80 | 67,80 | 66,20 | 67,40 | -1,17% | 3.276,00 |
| 19.01.2026 | 68,60 | 69,80 | 65,60 | 68,20 | -0,87% | 6.913,00 |
| 16.01.2026 | 66,20 | 69,80 | 65,60 | 68,80 | 3,30% | 6.598,00 |
| 15.01.2026 | 60,40 | 67,00 | 59,80 | 66,60 | 10,63% | 8.339,00 |
| 14.01.2026 | 61,00 | 61,40 | 60,00 | 60,20 | -1,95% | 2.162,00 |
| 13.01.2026 | 62,00 | 62,20 | 60,80 | 61,40 | 0,00% | 2.388,00 |
| 12.01.2026 | 62,00 | 62,20 | 60,80 | 61,40 | -0,97% | 2.586,00 |
| 09.01.2026 | 60,00 | 62,00 | 59,80 | 62,00 | 2,65% | 1.135,00 |
| 08.01.2026 | 59,20 | 60,40 | 59,00 | 60,40 | 0,67% | 2.850,00 |
| 07.01.2026 | 58,40 | 60,00 | 58,40 | 60,00 | 2,74% | 3.080,00 |
| 06.01.2026 | 57,40 | 58,40 | 56,80 | 58,40 | 2,10% | 1.285,00 |
| 05.01.2026 | 56,00 | 57,20 | 56,00 | 57,20 | 2,51% | 3.130,00 |
| 02.01.2026 | 56,60 | 57,40 | 55,20 | 55,80 | -1,41% | 5.801,00 |
| 30.12.2025 | 57,00 | 57,20 | 56,40 | 56,60 | -0,35% | 816,00 |
| 29.12.2025 | 57,20 | 57,40 | 56,60 | 56,80 | -0,35% | 1.504,00 |
| 23.12.2025 | 58,00 | 58,00 | 56,80 | 57,00 | -1,38% | 850,00 |
| 22.12.2025 | 57,00 | 57,80 | 56,60 | 57,80 | 0,70% | 666,00 |
| 19.12.2025 | 57,20 | 57,60 | 56,80 | 57,40 | -0,35% | 2.248,00 |
| 18.12.2025 | 58,60 | 58,80 | 57,40 | 57,60 | -1,71% | 2.679,00 |
| 17.12.2025 | 58,60 | 59,00 | 58,40 | 58,60 | -0,68% | 865,00 |
| 16.12.2025 | 59,00 | 60,00 | 58,60 | 59,00 | 0,00% | 1.059,00 |
| 15.12.2025 | 59,60 | 60,00 | 59,00 | 59,00 | -1,01% | 1.493,00 |
| 12.12.2025 | 60,00 | 60,00 | 59,00 | 59,60 | -1,97% | 903,00 |
| 11.12.2025 | 59,00 | 60,80 | 58,60 | 60,80 | 3,40% | 3.194,00 |
| 10.12.2025 | 60,80 | 61,20 | 58,20 | 58,80 | -3,29% | 3.455,00 |
| 09.12.2025 | 59,80 | 61,20 | 59,80 | 60,80 | 0,66% | 1.331,00 |
| 08.12.2025 | 61,60 | 62,20 | 60,20 | 60,40 | -1,95% | 1.681,00 |
| 05.12.2025 | 61,20 | 62,00 | 61,00 | 61,60 | 0,98% | 906,00 |
| 04.12.2025 | 60,80 | 61,20 | 60,00 | 61,00 | 1,33% | 954,00 |
| 03.12.2025 | 61,00 | 61,00 | 60,20 | 60,20 | -0,99% | 1.077,00 |
| 02.12.2025 | 61,20 | 61,60 | 60,00 | 60,80 | 0,00% | 1.983,00 |
| 01.12.2025 | 62,40 | 62,40 | 60,40 | 60,80 | -3,18% | 1.364,00 |
| 28.11.2025 | 64,00 | 64,20 | 62,00 | 62,80 | -1,88% | 2.271,00 |
| 27.11.2025 | 64,00 | 64,20 | 63,20 | 64,00 | -0,62% | 2.415,00 |
| 26.11.2025 | 61,00 | 64,80 | 61,00 | 64,40 | 4,89% | 1.407,00 |
| 25.11.2025 | 61,40 | 61,60 | 60,40 | 61,40 | -2,23% | 543,00 |
| 24.11.2025 | 62,40 | 63,00 | 61,20 | 62,80 | 1,95% | 1.689,00 |
| 21.11.2025 | 61,40 | 61,80 | 60,40 | 61,60 | 0,33% | 1.025,00 |
| 20.11.2025 | 62,60 | 62,60 | 61,20 | 61,40 | -2,23% | 3.591,00 |
| 19.11.2025 | 61,60 | 62,80 | 60,00 | 62,80 | 3,29% | 3.243,00 |
| 18.11.2025 | 61,00 | 61,80 | 60,60 | 60,80 | -0,65% | 2.550,00 |
| 17.11.2025 | 61,40 | 62,60 | 60,80 | 61,20 | 0,00% | 1.495,00 |
| 14.11.2025 | 61,40 | 62,00 | 59,80 | 61,20 | -0,33% | 1.590,00 |
| 13.11.2025 | 60,20 | 61,40 | 59,20 | 61,40 | 3,37% | 1.422,00 |
| 12.11.2025 | 60,60 | 61,20 | 59,40 | 59,40 | -0,34% | 903,00 |
| 11.11.2025 | 59,00 | 59,80 | 58,80 | 59,60 | 2,05% | 1.143,00 |
| 10.11.2025 | 58,80 | 59,60 | 58,40 | 58,40 | -0,34% | 1.093,00 |
| 07.11.2025 | 58,60 | 58,80 | 58,00 | 58,60 | -1,01% | 303,00 |
| 06.11.2025 | 57,60 | 59,20 | 57,60 | 59,20 | 2,42% | 538,00 |
| 05.11.2025 | 59,80 | 59,80 | 57,60 | 57,80 | -3,67% | 2.111,00 |
| 04.11.2025 | 61,00 | 61,40 | 59,20 | 60,00 | -1,96% | 833,00 |
| 03.11.2025 | 61,20 | 62,00 | 60,80 | 61,20 | 0,99% | 1.663,00 |
| 31.10.2025 | 61,00 | 61,80 | 60,60 | 60,60 | 0,66% | 450,00 |
| 30.10.2025 | 58,60 | 61,00 | 58,20 | 60,20 | 4,15% | 2.173,00 |
| 29.10.2025 | 61,80 | 62,60 | 57,60 | 57,80 | -5,56% | 3.412,00 |
| 28.10.2025 | 61,40 | 62,00 | 60,60 | 61,20 | -0,65% | 793,00 |
| 27.10.2025 | 62,40 | 63,00 | 60,80 | 61,60 | 0,65% | 2.240,00 |
| 24.10.2025 | 59,80 | 61,20 | 59,20 | 61,20 | 2,34% | 3.384,00 |
| 23.10.2025 | 58,60 | 59,80 | 58,60 | 59,80 | 2,40% | 811,00 |
| 22.10.2025 | 58,40 | 59,00 | 58,40 | 58,40 | -0,68% | 920,00 |
| 21.10.2025 | 59,20 | 59,40 | 58,20 | 58,80 | -1,01% | 630,00 |
| 20.10.2025 | 57,80 | 59,60 | 57,20 | 59,40 | 4,21% | 1.615,00 |
| 17.10.2025 | 58,00 | 58,00 | 56,60 | 57,00 | -1,38% | 672,00 |
| 16.10.2025 | 58,00 | 59,60 | 57,20 | 57,80 | -0,34% | 4.308,00 |
| 15.10.2025 | 53,60 | 58,00 | 53,40 | 58,00 | 10,69% | 1.204,00 |
| 14.10.2025 | 52,00 | 53,00 | 51,80 | 52,40 | 0,77% | 629,00 |
| 13.10.2025 | 52,80 | 52,80 | 51,80 | 52,00 | -0,38% | 691,00 |
| 10.10.2025 | 52,80 | 53,00 | 52,00 | 52,20 | -0,38% | 1.004,00 |
| 09.10.2025 | 51,60 | 52,80 | 51,60 | 52,40 | 2,75% | 1.332,00 |
| 08.10.2025 | 51,40 | 51,60 | 51,00 | 51,00 | -0,39% | 124,00 |
| 07.10.2025 | 50,80 | 52,00 | 50,80 | 51,20 | -0,39% | 532,00 |
| 06.10.2025 | 52,60 | 52,60 | 50,80 | 51,40 | -1,53% | 1.211,00 |
| 03.10.2025 | 52,00 | 52,60 | 50,80 | 52,20 | -0,76% | 1.077,00 |
| 02.10.2025 | 51,80 | 52,80 | 51,60 | 52,60 | 1,54% | 1.219,00 |
| 01.10.2025 | 51,20 | 52,00 | 50,40 | 51,80 | 1,17% | 477,00 |
| 30.09.2025 | 50,40 | 51,40 | 50,40 | 51,20 | 0,39% | 762,00 |
| 29.09.2025 | 51,40 | 51,60 | 50,00 | 51,00 | -0,78% | 2.128,00 |
| 26.09.2025 | 51,20 | 51,80 | 50,80 | 51,40 | 0,39% | 640,00 |
| 25.09.2025 | 51,80 | 52,00 | 51,20 | 51,20 | -1,92% | 1.077,00 |
| 24.09.2025 | 52,40 | 52,60 | 51,60 | 52,20 | 0,77% | 2.405,00 |
| 23.09.2025 | 52,40 | 52,80 | 51,40 | 51,80 | -0,38% | 2.077,00 |
| 22.09.2025 | 53,00 | 53,40 | 52,00 | 52,00 | -2,26% | 914,00 |
| 19.09.2025 | 54,60 | 55,00 | 52,40 | 53,20 | -3,27% | 1.159,00 |
| 18.09.2025 | 54,40 | 55,00 | 54,40 | 55,00 | 0,73% | 155,00 |
| 17.09.2025 | 55,00 | 55,00 | 54,60 | 54,60 | -0,36% | 374,00 |
| 16.09.2025 | 55,00 | 55,40 | 54,80 | 54,80 | -1,79% | 463,00 |
| 15.09.2025 | 56,00 | 56,00 | 55,20 | 55,80 | -0,36% | 321,00 |