90,850€
-2,31%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 92,90 | 93,00 | 91,65 | 91,65 | -1,45% | 1.268,00 |
| 26.03.2026 | 92,90 | 94,70 | 92,10 | 93,00 | -0,53% | 1.893,00 |
| 25.03.2026 | 94,30 | 95,90 | 91,50 | 93,50 | -0,21% | 11.364,00 |
| 24.03.2026 | 88,90 | 94,90 | 88,90 | 93,70 | 5,76% | 5.554,00 |
| 23.03.2026 | 83,50 | 89,70 | 82,50 | 88,60 | 3,63% | 1.698,00 |
| 20.03.2026 | 87,40 | 87,70 | 85,50 | 85,50 | -1,72% | 1.830,00 |
| 19.03.2026 | 87,50 | 87,70 | 87,00 | 87,00 | -1,14% | 684,00 |
| 18.03.2026 | 87,00 | 88,30 | 87,00 | 88,00 | 2,33% | 982,00 |
| 17.03.2026 | 85,70 | 86,80 | 85,60 | 86,00 | -0,35% | 682,00 |
| 16.03.2026 | 87,80 | 87,80 | 85,60 | 86,30 | -1,03% | 526,00 |
| 13.03.2026 | 85,00 | 87,80 | 84,50 | 87,20 | 3,81% | 1.200,00 |
| 12.03.2026 | 85,50 | 85,70 | 84,00 | 84,00 | -1,87% | 1.574,00 |
| 11.03.2026 | 87,40 | 87,50 | 85,50 | 85,60 | -1,38% | 1.546,00 |
| 10.03.2026 | 86,40 | 88,00 | 86,40 | 86,80 | 0,93% | 1.036,00 |
| 09.03.2026 | 84,90 | 86,00 | 80,50 | 86,00 | -1,49% | 5.097,00 |
| 06.03.2026 | 88,00 | 89,50 | 86,90 | 87,30 | 0,00% | 1.234,00 |
| 05.03.2026 | 89,60 | 90,00 | 87,30 | 87,30 | -2,89% | 1.018,00 |
| 04.03.2026 | 88,60 | 89,90 | 88,40 | 89,90 | 3,33% | 1.362,00 |
| 03.03.2026 | 88,60 | 88,60 | 86,30 | 87,00 | -2,36% | 2.413,00 |
| 02.03.2026 | 88,80 | 90,00 | 87,50 | 89,10 | 0,11% | 3.054,00 |
| 27.02.2026 | 89,70 | 89,90 | 88,40 | 89,00 | -0,67% | 1.584,00 |
| 26.02.2026 | 89,50 | 89,90 | 89,00 | 89,60 | -0,11% | 907,00 |
| 25.02.2026 | 91,30 | 92,20 | 89,00 | 89,70 | -1,86% | 3.348,00 |
| 24.02.2026 | 93,80 | 94,20 | 91,40 | 91,40 | -2,45% | 4.081,00 |
| 23.02.2026 | 93,00 | 94,90 | 92,90 | 93,70 | -0,11% | 4.997,00 |
| 20.02.2026 | 92,10 | 93,90 | 90,70 | 93,80 | 1,96% | 3.929,00 |
| 19.02.2026 | 91,90 | 93,40 | 91,90 | 92,00 | 0,11% | 3.110,00 |
| 18.02.2026 | 90,30 | 92,50 | 90,00 | 91,90 | 2,11% | 3.498,00 |
| 17.02.2026 | 89,80 | 90,80 | 89,70 | 90,00 | 0,90% | 2.625,00 |
| 16.02.2026 | 89,70 | 90,60 | 89,10 | 89,20 | -0,22% | 2.717,00 |
| 13.02.2026 | 86,20 | 89,50 | 86,00 | 89,40 | 3,83% | 6.032,00 |
| 12.02.2026 | 86,40 | 87,50 | 85,90 | 86,10 | -1,15% | 2.420,00 |
| 11.02.2026 | 89,10 | 89,20 | 86,30 | 87,10 | -2,24% | 1.456,00 |
| 10.02.2026 | 86,50 | 89,40 | 86,00 | 89,10 | 2,06% | 2.288,00 |
| 09.02.2026 | 86,00 | 87,30 | 85,90 | 87,30 | 0,69% | 1.516,00 |
| 06.02.2026 | 87,00 | 87,00 | 85,40 | 86,70 | 0,58% | 1.961,00 |
| 05.02.2026 | 87,10 | 87,60 | 86,10 | 86,20 | -1,03% | 1.677,00 |
| 04.02.2026 | 88,40 | 88,40 | 87,10 | 87,10 | -0,68% | 2.985,00 |
| 03.02.2026 | 87,90 | 89,40 | 87,70 | 87,70 | 0,11% | 1.369,00 |
| 02.02.2026 | 87,90 | 88,50 | 87,60 | 87,60 | -0,79% | 984,00 |
| 30.01.2026 | 87,40 | 89,30 | 87,40 | 88,30 | 0,46% | 1.487,00 |
| 29.01.2026 | 90,60 | 90,60 | 87,20 | 87,90 | -2,22% | 6.186,00 |
| 28.01.2026 | 90,60 | 91,60 | 89,80 | 89,90 | -1,43% | 3.049,00 |
| 27.01.2026 | 88,50 | 92,60 | 87,40 | 91,20 | 3,05% | 15.594,00 |
| 26.01.2026 | 87,10 | 88,90 | 85,10 | 88,50 | 1,37% | 4.219,00 |
| 23.01.2026 | 84,60 | 87,80 | 84,50 | 87,30 | 2,59% | 3.018,00 |
| 22.01.2026 | 89,40 | 89,40 | 84,50 | 85,10 | -2,52% | 4.280,00 |
| 21.01.2026 | 86,60 | 87,60 | 85,70 | 87,30 | 0,11% | 4.611,00 |
| 20.01.2026 | 90,20 | 90,20 | 86,20 | 87,20 | -3,65% | 6.165,00 |
| 19.01.2026 | 88,00 | 92,40 | 82,80 | 90,50 | 2,38% | 28.432,00 |
| 16.01.2026 | 80,00 | 89,70 | 79,70 | 88,40 | 11,06% | 20.250,00 |
| 15.01.2026 | 73,40 | 80,30 | 73,40 | 79,60 | 8,30% | 10.831,00 |
| 14.01.2026 | 73,10 | 73,90 | 73,00 | 73,50 | 0,00% | 1.361,00 |
| 13.01.2026 | 75,80 | 76,80 | 73,10 | 73,50 | -3,03% | 3.596,00 |
| 12.01.2026 | 75,80 | 75,80 | 74,70 | 75,80 | 0,93% | 1.765,00 |
| 09.01.2026 | 73,70 | 75,10 | 73,00 | 75,10 | 2,60% | 1.812,00 |
| 08.01.2026 | 72,90 | 73,90 | 72,30 | 73,20 | 0,69% | 2.253,00 |
| 07.01.2026 | 71,60 | 72,90 | 71,60 | 72,70 | 1,54% | 1.126,00 |
| 06.01.2026 | 69,70 | 72,20 | 69,50 | 71,60 | 3,02% | 2.352,00 |
| 05.01.2026 | 68,20 | 70,40 | 68,00 | 69,50 | 0,87% | 869,00 |
| 02.01.2026 | 69,30 | 69,60 | 68,00 | 68,90 | -0,58% | 956,00 |
| 30.12.2025 | 69,30 | 69,30 | 68,70 | 69,30 | -0,43% | 913,00 |
| 29.12.2025 | 68,60 | 69,60 | 68,30 | 69,60 | 2,05% | 577,00 |
| 23.12.2025 | 67,90 | 68,70 | 67,90 | 68,20 | 0,00% | 407,00 |
| 22.12.2025 | 66,80 | 68,20 | 66,70 | 68,20 | 1,04% | 601,00 |
| 19.12.2025 | 67,60 | 67,60 | 66,90 | 67,50 | 0,15% | 516,00 |
| 18.12.2025 | 66,80 | 67,90 | 66,60 | 67,40 | 0,90% | 633,00 |
| 17.12.2025 | 68,10 | 68,10 | 66,80 | 66,80 | -1,47% | 1.056,00 |
| 16.12.2025 | 67,40 | 68,30 | 67,40 | 67,80 | 0,89% | 952,00 |
| 15.12.2025 | 68,00 | 68,50 | 67,20 | 67,20 | -1,18% | 1.193,00 |
| 12.12.2025 | 67,90 | 68,20 | 67,20 | 68,00 | 1,49% | 1.243,00 |
| 11.12.2025 | 67,10 | 67,90 | 66,80 | 67,00 | -1,03% | 478,00 |
| 10.12.2025 | 67,40 | 67,70 | 66,70 | 67,70 | -0,88% | 1.682,00 |
| 09.12.2025 | 67,90 | 68,30 | 66,30 | 68,30 | 1,19% | 1.436,00 |
| 08.12.2025 | 69,30 | 74,00 | 67,40 | 67,50 | -1,46% | 3.150,00 |
| 05.12.2025 | 68,80 | 68,80 | 67,80 | 68,50 | -0,29% | 1.839,00 |
| 04.12.2025 | 68,50 | 68,70 | 67,70 | 68,70 | 1,78% | 784,00 |
| 03.12.2025 | 68,10 | 68,80 | 67,50 | 67,50 | -2,03% | 1.167,00 |
| 02.12.2025 | 68,70 | 69,60 | 68,70 | 68,90 | -0,29% | 992,00 |
| 01.12.2025 | 69,70 | 70,30 | 67,80 | 69,10 | -1,29% | 1.727,00 |
| 28.11.2025 | 70,70 | 70,90 | 69,70 | 70,00 | -0,99% | 2.237,00 |
| 27.11.2025 | 70,20 | 71,00 | 69,90 | 70,70 | 0,00% | 3.491,00 |
| 26.11.2025 | 70,70 | 70,70 | 69,70 | 70,70 | 1,29% | 789,00 |
| 25.11.2025 | 69,70 | 69,90 | 69,30 | 69,80 | 0,72% | 799,00 |
| 24.11.2025 | 68,30 | 69,80 | 68,30 | 69,30 | 0,29% | 915,00 |
| 21.11.2025 | 67,80 | 69,10 | 67,70 | 69,10 | 1,92% | 963,00 |
| 20.11.2025 | 68,90 | 69,10 | 67,80 | 67,80 | -0,88% | 3.014,00 |
| 19.11.2025 | 67,50 | 69,60 | 67,50 | 68,40 | 1,79% | 880,00 |
| 18.11.2025 | 68,90 | 68,90 | 67,20 | 67,20 | -2,61% | 3.592,00 |
| 17.11.2025 | 69,20 | 69,50 | 68,50 | 69,00 | -0,29% | 3.868,00 |
| 14.11.2025 | 70,60 | 70,60 | 67,70 | 69,20 | -1,98% | 778,00 |
| 13.11.2025 | 68,20 | 70,70 | 68,20 | 70,60 | 2,92% | 1.002,00 |
| 12.11.2025 | 68,70 | 68,90 | 68,20 | 68,60 | -0,87% | 3.614,00 |
| 11.11.2025 | 68,00 | 69,40 | 67,40 | 69,20 | 1,02% | 1.461,00 |
| 10.11.2025 | 67,30 | 68,50 | 67,30 | 68,50 | 1,93% | 1.137,00 |
| 07.11.2025 | 67,10 | 68,40 | 66,50 | 67,20 | 0,30% | 2.189,00 |
| 06.11.2025 | 69,30 | 69,30 | 66,90 | 67,00 | -3,74% | 1.837,00 |
| 05.11.2025 | 71,40 | 71,40 | 68,80 | 69,60 | -3,06% | 2.819,00 |
| 04.11.2025 | 71,20 | 71,90 | 70,10 | 71,80 | 0,28% | 1.007,00 |
| 03.11.2025 | 72,70 | 73,50 | 71,60 | 71,60 | -1,38% | 675,00 |