94,400€
-1,67%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 95,55 | 96,00 | 93,50 | 94,40 | -1,67% | 784,00 |
| 19.10.2026 | 95,20 | 97,30 | 95,20 | 96,00 | 0,52% | 2.837,00 |
| 16.10.2026 | 96,30 | 97,50 | 94,20 | 95,50 | -1,24% | 8.105,00 |
| 15.10.2026 | 105,20 | 110,60 | 95,70 | 96,70 | -8,08% | 8.600,00 |
| 14.10.2026 | 115,00 | 117,20 | 105,20 | 105,20 | -8,84% | 2.343,00 |
| 13.10.2026 | 116,40 | 117,40 | 114,40 | 115,40 | 0,00% | 888,00 |
| 12.10.2026 | 117,40 | 117,40 | 115,00 | 115,40 | -0,86% | 500,00 |
| 09.10.2026 | 111,20 | 117,00 | 111,20 | 116,40 | 4,11% | 1.743,00 |
| 08.10.2026 | 112,00 | 112,00 | 109,80 | 111,80 | -0,71% | 4.394,00 |
| 07.10.2026 | 115,40 | 116,60 | 112,00 | 112,60 | -2,76% | 4.297,00 |
| 06.10.2026 | 114,60 | 117,00 | 113,60 | 115,80 | 0,87% | 1.451,00 |
| 05.10.2026 | 116,20 | 117,80 | 113,20 | 114,80 | -1,37% | 4.536,00 |
| 02.10.2026 | 118,80 | 119,40 | 115,80 | 116,40 | -1,69% | 1.523,00 |
| 01.10.2026 | 120,20 | 120,20 | 118,20 | 118,40 | -1,82% | 1.308,00 |
| 30.09.2026 | 120,00 | 121,40 | 119,60 | 120,60 | 0,84% | 616,00 |
| 29.09.2026 | 124,80 | 126,00 | 118,60 | 119,60 | -4,47% | 1.951,00 |
| 28.09.2026 | 123,00 | 125,80 | 122,20 | 125,20 | 1,46% | 3.151,00 |
| 25.09.2026 | 122,40 | 123,40 | 121,80 | 123,40 | 0,98% | 704,00 |
| 24.09.2026 | 124,00 | 124,00 | 121,40 | 122,20 | -1,45% | 2.147,00 |
| 23.09.2026 | 121,00 | 124,80 | 119,80 | 124,00 | 1,97% | 2.263,00 |
| 22.09.2026 | 114,80 | 122,20 | 114,80 | 121,60 | 5,92% | 4.377,00 |
| 21.09.2026 | 114,80 | 114,80 | 113,00 | 114,80 | 0,53% | 2.512,00 |
| 18.09.2026 | 114,40 | 115,20 | 114,20 | 114,20 | -0,17% | 1.396,00 |
| 17.09.2026 | 113,60 | 116,00 | 113,20 | 114,40 | 1,06% | 2.684,00 |
| 16.09.2026 | 112,80 | 113,80 | 112,00 | 113,20 | -0,18% | 532,00 |
| 15.09.2026 | 113,00 | 114,20 | 112,00 | 113,40 | 0,18% | 906,00 |
| 14.09.2026 | 112,00 | 113,20 | 111,40 | 113,20 | 1,43% | 1.152,00 |
| 11.09.2026 | 113,40 | 113,40 | 111,60 | 111,60 | -0,89% | 460,00 |
| 10.09.2026 | 111,60 | 115,20 | 111,60 | 112,60 | 1,08% | 2.692,00 |
| 09.09.2026 | 110,20 | 111,80 | 110,00 | 111,40 | 0,72% | 1.155,00 |
| 08.09.2026 | 109,60 | 110,60 | 109,60 | 110,60 | 0,36% | 1.352,00 |
| 07.09.2026 | 112,00 | 112,00 | 109,20 | 110,20 | -0,18% | 1.820,00 |
| 04.09.2026 | 110,20 | 112,40 | 110,20 | 110,40 | 0,00% | 5.139,00 |
| 03.09.2026 | 111,20 | 111,40 | 110,20 | 110,40 | -0,72% | 603,00 |
| 02.09.2026 | 114,20 | 114,20 | 111,00 | 111,20 | -2,63% | 1.338,00 |
| 01.09.2026 | 111,60 | 117,00 | 111,60 | 114,20 | 1,78% | 5.186,00 |
| 31.08.2026 | 110,40 | 113,60 | 110,20 | 112,20 | 1,63% | 2.253,00 |
| 28.08.2026 | 110,80 | 110,80 | 109,60 | 110,40 | -0,18% | 713,00 |
| 27.08.2026 | 112,20 | 112,40 | 110,00 | 110,60 | -1,07% | 617,00 |
| 26.08.2026 | 111,00 | 112,60 | 110,00 | 111,80 | 0,90% | 1.072,00 |
| 25.08.2026 | 110,80 | 111,60 | 110,40 | 110,80 | 0,00% | 724,00 |
| 24.08.2026 | 109,60 | 111,00 | 109,20 | 110,80 | 0,36% | 2.771,00 |
| 21.08.2026 | 110,00 | 111,20 | 109,40 | 110,40 | 0,00% | 739,00 |
| 20.08.2026 | 110,40 | 110,40 | 109,00 | 110,40 | -0,18% | 1.065,00 |
| 19.08.2026 | 110,00 | 110,60 | 109,80 | 110,60 | 0,36% | 891,00 |
| 18.08.2026 | 108,60 | 110,40 | 108,60 | 110,20 | 0,73% | 567,00 |
| 17.08.2026 | 108,60 | 110,00 | 108,40 | 109,40 | -0,36% | 2.130,00 |
| 14.08.2026 | 110,40 | 111,00 | 109,60 | 109,80 | -0,36% | 1.198,00 |
| 13.08.2026 | 111,60 | 111,80 | 110,20 | 110,20 | -1,43% | 1.058,00 |
| 12.08.2026 | 111,60 | 112,00 | 110,80 | 111,80 | 0,36% | 4.172,00 |
| 11.08.2026 | 112,40 | 112,40 | 110,60 | 111,40 | -0,71% | 1.484,00 |
| 10.08.2026 | 109,80 | 112,40 | 108,60 | 112,20 | 2,56% | 2.238,00 |
| 07.08.2026 | 111,00 | 111,60 | 108,20 | 109,40 | -1,44% | 2.608,00 |
| 06.08.2026 | 112,80 | 113,00 | 109,60 | 111,00 | -1,25% | 2.502,00 |
| 05.08.2026 | 112,80 | 114,00 | 111,20 | 112,40 | -0,35% | 5.582,00 |
| 04.08.2026 | 113,40 | 114,80 | 111,80 | 112,80 | -0,18% | 8.663,00 |
| 03.08.2026 | 109,00 | 114,00 | 108,00 | 113,00 | 3,67% | 11.153,00 |
| 31.07.2026 | 105,00 | 109,40 | 104,80 | 109,00 | 4,01% | 5.201,00 |
| 30.07.2026 | 95,80 | 106,20 | 95,80 | 104,80 | 9,05% | 13.852,00 |
| 29.07.2026 | 96,00 | 96,80 | 95,40 | 96,10 | 0,31% | 622,00 |
| 28.07.2026 | 97,20 | 97,20 | 95,70 | 95,80 | -1,54% | 976,00 |
| 27.07.2026 | 96,00 | 97,70 | 96,00 | 97,30 | 1,46% | 2.391,00 |
| 24.07.2026 | 96,10 | 96,70 | 95,00 | 95,90 | -0,42% | 2.706,00 |
| 23.07.2026 | 95,60 | 96,30 | 94,30 | 96,30 | 0,73% | 2.183,00 |
| 22.07.2026 | 95,00 | 95,70 | 93,50 | 95,60 | 1,49% | 2.805,00 |
| 21.07.2026 | 91,40 | 96,60 | 90,60 | 94,20 | 2,61% | 13.375,00 |
| 20.07.2026 | 88,00 | 91,90 | 88,00 | 91,80 | 4,20% | 1.822,00 |
| 17.07.2026 | 87,00 | 92,00 | 87,00 | 88,10 | 0,46% | 2.017,00 |
| 16.07.2026 | 85,90 | 87,80 | 85,30 | 87,70 | 2,93% | 1.332,00 |
| 15.07.2026 | 83,60 | 85,90 | 83,40 | 85,20 | 1,91% | 1.050,00 |
| 14.07.2026 | 87,30 | 87,70 | 82,90 | 83,60 | -4,35% | 2.863,00 |
| 13.07.2026 | 84,10 | 87,40 | 84,10 | 87,40 | 5,05% | 2.458,00 |
| 10.07.2026 | 81,60 | 83,80 | 81,60 | 83,20 | 3,10% | 1.526,00 |
| 09.07.2026 | 80,20 | 81,40 | 79,80 | 80,70 | 0,88% | 895,00 |
| 08.07.2026 | 81,70 | 81,70 | 79,60 | 80,00 | -2,08% | 3.250,00 |
| 07.07.2026 | 84,20 | 85,70 | 81,70 | 81,70 | -3,08% | 1.151,00 |
| 06.07.2026 | 86,30 | 86,30 | 84,30 | 84,30 | -1,40% | 6.389,00 |
| 03.07.2026 | 83,60 | 85,80 | 83,40 | 85,50 | 3,01% | 813,00 |
| 02.07.2026 | 83,90 | 85,00 | 83,00 | 83,00 | -1,07% | 1.070,00 |
| 01.07.2026 | 81,90 | 83,90 | 81,90 | 83,90 | 1,70% | 363,00 |
| 30.06.2026 | 83,40 | 83,40 | 81,60 | 82,50 | -0,48% | 459,00 |
| 29.06.2026 | 82,80 | 84,20 | 82,60 | 82,90 | 0,12% | 270,00 |
| 26.06.2026 | 84,90 | 84,90 | 82,80 | 82,80 | -2,93% | 442,00 |
| 25.06.2026 | 84,60 | 86,00 | 84,50 | 85,30 | 1,07% | 558,00 |
| 24.06.2026 | 84,60 | 85,30 | 83,60 | 84,40 | -0,24% | 392,00 |
| 23.06.2026 | 84,10 | 85,20 | 83,10 | 84,60 | 0,12% | 810,00 |
| 22.06.2026 | 84,00 | 84,80 | 81,80 | 84,50 | 0,72% | 1.321,00 |
| 19.06.2026 | 82,80 | 84,70 | 82,80 | 83,90 | 0,12% | 1.411,00 |
| 18.06.2026 | 83,60 | 84,60 | 81,70 | 83,80 | -0,83% | 1.367,00 |
| 17.06.2026 | 84,30 | 84,80 | 83,30 | 84,50 | -0,35% | 1.548,00 |
| 16.06.2026 | 87,20 | 87,20 | 84,30 | 84,80 | -2,86% | 945,00 |
| 15.06.2026 | 88,40 | 88,90 | 87,30 | 87,30 | -0,46% | 831,00 |
| 12.06.2026 | 87,90 | 88,30 | 86,70 | 87,70 | 2,57% | 1.018,00 |
| 11.06.2026 | 85,80 | 86,80 | 85,50 | 85,50 | -0,70% | 97,00 |
| 10.06.2026 | 86,40 | 87,00 | 83,30 | 86,10 | -0,69% | 1.494,00 |
| 09.06.2026 | 89,40 | 89,40 | 85,90 | 86,70 | -3,02% | 1.227,00 |
| 08.06.2026 | 89,50 | 90,30 | 88,00 | 89,40 | -1,43% | 2.252,00 |
| 05.06.2026 | 89,70 | 91,60 | 89,40 | 90,70 | 0,78% | 1.631,00 |
| 04.06.2026 | 88,70 | 90,00 | 87,90 | 90,00 | 2,16% | 1.097,00 |
| 03.06.2026 | 89,30 | 89,30 | 87,60 | 88,10 | -1,12% | 797,00 |