120,300€
0,42%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 119,90 | 121,00 | 119,90 | 120,10 | 0,25% | - |
| 29.09.2026 | 124,00 | 125,00 | 119,00 | 119,80 | -3,70% | 15.321,00 |
| 28.09.2026 | 123,40 | 125,40 | 123,40 | 124,40 | 1,47% | 11.903,00 |
| 25.09.2026 | 123,40 | 123,60 | 121,40 | 122,60 | 0,49% | 14.183,00 |
| 24.09.2026 | 124,80 | 124,80 | 121,00 | 122,00 | -2,09% | 23.083,00 |
| 23.09.2026 | 120,80 | 124,60 | 119,80 | 124,60 | 3,15% | 26.569,00 |
| 22.09.2026 | 114,60 | 120,80 | 114,20 | 120,80 | 5,41% | 28.195,00 |
| 21.09.2026 | 114,40 | 115,40 | 113,40 | 114,60 | 0,53% | 10.726,00 |
| 18.09.2026 | 116,60 | 116,60 | 114,00 | 114,00 | -0,87% | 26.578,00 |
| 17.09.2026 | 115,20 | 116,00 | 114,20 | 115,00 | 1,23% | 14.308,00 |
| 16.09.2026 | 112,00 | 113,80 | 111,40 | 113,60 | 0,53% | 24.487,00 |
| 15.09.2026 | 114,20 | 114,20 | 112,20 | 113,00 | 0,53% | 12.756,00 |
| 14.09.2026 | 111,80 | 114,00 | 111,80 | 112,40 | 0,72% | 14.643,00 |
| 11.09.2026 | 111,40 | 113,20 | 111,40 | 111,60 | -1,24% | 8.268,00 |
| 10.09.2026 | 111,00 | 115,40 | 110,80 | 113,00 | 1,80% | 16.866,00 |
| 09.09.2026 | 110,00 | 112,00 | 109,80 | 111,00 | 0,73% | 22.107,00 |
| 08.09.2026 | 110,60 | 110,80 | 109,80 | 110,20 | -0,36% | 7.285,00 |
| 07.09.2026 | 111,40 | 111,40 | 109,40 | 110,60 | -0,18% | 7.071,00 |
| 04.09.2026 | 112,20 | 112,20 | 110,00 | 110,80 | 0,18% | 14.260,00 |
| 03.09.2026 | 112,20 | 112,20 | 110,00 | 110,60 | -0,72% | 10.855,00 |
| 02.09.2026 | 113,80 | 113,80 | 110,60 | 111,40 | -2,96% | 26.705,00 |
| 01.09.2026 | 112,60 | 117,00 | 112,60 | 114,80 | 2,14% | 40.470,00 |
| 31.08.2026 | 110,60 | 113,60 | 110,00 | 112,40 | 1,63% | 34.729,00 |
| 28.08.2026 | 110,80 | 110,80 | 109,80 | 110,60 | -0,36% | 12.644,00 |
| 27.08.2026 | 113,00 | 113,00 | 110,00 | 111,00 | -1,07% | 17.499,00 |
| 26.08.2026 | 110,40 | 112,60 | 110,40 | 112,20 | 0,90% | 30.935,00 |
| 25.08.2026 | 111,20 | 112,00 | 110,20 | 111,20 | 0,54% | 17.253,00 |
| 24.08.2026 | 110,20 | 111,00 | 109,00 | 110,60 | -0,18% | 17.042,00 |
| 21.08.2026 | 111,00 | 111,00 | 109,20 | 110,80 | 0,36% | 13.399,00 |
| 20.08.2026 | 111,00 | 111,20 | 109,00 | 110,40 | -0,36% | 12.006,00 |
| 19.08.2026 | 110,40 | 110,80 | 109,40 | 110,80 | 0,54% | 14.241,00 |
| 18.08.2026 | 109,40 | 110,60 | 108,80 | 110,20 | 0,92% | 18.073,00 |
| 17.08.2026 | 110,80 | 110,80 | 108,60 | 109,20 | -0,73% | 22.097,00 |
| 14.08.2026 | 111,40 | 111,40 | 109,80 | 110,00 | -0,72% | 14.525,00 |
| 13.08.2026 | 111,60 | 111,80 | 110,00 | 110,80 | -0,54% | 14.970,00 |
| 12.08.2026 | 112,80 | 112,80 | 111,00 | 111,40 | -0,36% | 15.668,00 |
| 11.08.2026 | 112,00 | 112,60 | 110,80 | 111,80 | -0,18% | 20.372,00 |
| 10.08.2026 | 110,00 | 112,00 | 108,40 | 112,00 | 1,63% | 25.742,00 |
| 07.08.2026 | 110,60 | 111,00 | 108,40 | 110,20 | -0,36% | 21.354,00 |
| 06.08.2026 | 112,40 | 112,40 | 109,80 | 110,60 | -1,25% | 22.050,00 |
| 05.08.2026 | 114,20 | 114,20 | 110,60 | 112,00 | -1,23% | 29.857,00 |
| 04.08.2026 | 113,20 | 113,80 | 111,80 | 113,40 | -0,18% | 25.806,00 |
| 03.08.2026 | 110,00 | 113,60 | 108,40 | 113,60 | 3,84% | 47.259,00 |
| 31.07.2026 | 108,00 | 109,60 | 106,60 | 109,40 | 2,63% | 43.461,00 |
| 30.07.2026 | 96,50 | 106,60 | 96,40 | 106,60 | 10,58% | 74.112,00 |
| 29.07.2026 | 95,70 | 96,80 | 94,90 | 96,40 | 0,73% | 14.045,00 |
| 28.07.2026 | 96,60 | 97,90 | 95,70 | 95,70 | -1,03% | 8.610,00 |
| 27.07.2026 | 94,90 | 97,90 | 94,90 | 96,70 | -0,10% | 10.077,00 |
| 24.07.2026 | 94,80 | 96,80 | 94,80 | 96,80 | 0,41% | 11.031,00 |
| 23.07.2026 | 94,80 | 96,40 | 94,00 | 96,40 | 0,73% | 13.313,00 |
| 22.07.2026 | 93,50 | 95,90 | 93,50 | 95,70 | -0,62% | 14.859,00 |
| 21.07.2026 | 91,50 | 96,30 | 90,40 | 96,30 | 5,25% | 48.273,00 |
| 20.07.2026 | 87,90 | 91,90 | 87,60 | 91,50 | 3,98% | 17.869,00 |
| 17.07.2026 | 87,50 | 92,10 | 87,50 | 88,00 | 0,00% | 22.598,00 |
| 16.07.2026 | 85,70 | 88,00 | 85,00 | 88,00 | 2,68% | 14.913,00 |
| 15.07.2026 | 83,10 | 85,70 | 83,10 | 85,70 | 2,76% | 13.357,00 |
| 14.07.2026 | 86,20 | 87,80 | 82,50 | 83,40 | -2,11% | 24.319,00 |
| 13.07.2026 | 84,10 | 86,40 | 84,00 | 85,20 | 1,67% | 16.874,00 |
| 10.07.2026 | 79,50 | 84,40 | 79,50 | 83,80 | 3,20% | 22.647,00 |
| 09.07.2026 | 80,50 | 81,40 | 79,40 | 81,20 | 1,75% | 12.649,00 |
| 08.07.2026 | 82,00 | 82,00 | 79,40 | 79,80 | -2,92% | 16.811,00 |
| 07.07.2026 | 85,10 | 85,60 | 82,20 | 82,20 | -3,18% | 12.133,00 |
| 06.07.2026 | 86,00 | 86,30 | 84,00 | 84,90 | -1,16% | 12.426,00 |
| 03.07.2026 | 82,00 | 85,90 | 82,00 | 85,90 | 2,75% | 8.742,00 |
| 02.07.2026 | 83,80 | 84,10 | 82,80 | 83,60 | -0,24% | 4.371,00 |
| 01.07.2026 | 82,00 | 84,70 | 82,00 | 83,80 | 1,58% | 9.818,00 |
| 30.06.2026 | 82,60 | 83,90 | 81,60 | 82,50 | -0,36% | 7.259,00 |
| 29.06.2026 | 82,40 | 84,30 | 82,40 | 82,80 | -0,60% | 5.689,00 |
| 26.06.2026 | 84,90 | 84,90 | 82,50 | 83,30 | -2,91% | 8.080,00 |
| 25.06.2026 | 84,60 | 86,00 | 84,60 | 85,80 | 0,94% | 6.058,00 |
| 24.06.2026 | 84,10 | 85,00 | 83,10 | 85,00 | 0,35% | 7.522,00 |
| 23.06.2026 | 85,50 | 85,50 | 82,30 | 84,70 | 0,71% | 6.429,00 |
| 22.06.2026 | 84,00 | 84,10 | 81,80 | 84,10 | -0,24% | 13.453,00 |
| 19.06.2026 | 82,90 | 84,40 | 82,20 | 84,30 | 1,20% | 16.246,00 |
| 18.06.2026 | 83,30 | 84,40 | 81,50 | 83,30 | -0,95% | 21.982,00 |
| 17.06.2026 | 83,90 | 84,70 | 83,00 | 84,10 | -0,83% | 9.359,00 |
| 16.06.2026 | 87,00 | 87,30 | 84,10 | 84,80 | -2,30% | 12.785,00 |
| 15.06.2026 | 88,80 | 88,80 | 86,80 | 86,80 | -1,03% | 8.581,00 |
| 12.06.2026 | 87,60 | 88,40 | 86,50 | 87,70 | 0,69% | 8.712,00 |
| 11.06.2026 | 86,10 | 87,10 | 85,50 | 87,10 | 0,81% | 10.608,00 |
| 10.06.2026 | 87,10 | 87,30 | 83,50 | 86,40 | -0,69% | 10.705,00 |
| 09.06.2026 | 89,20 | 89,40 | 86,90 | 87,00 | -3,23% | 12.971,00 |
| 08.06.2026 | 89,70 | 90,20 | 87,80 | 89,90 | -1,43% | 10.150,00 |
| 05.06.2026 | 89,70 | 91,60 | 89,70 | 91,20 | 0,77% | 5.101,00 |
| 04.06.2026 | 86,10 | 90,50 | 86,10 | 90,50 | 2,38% | 8.198,00 |
| 03.06.2026 | 88,40 | 88,70 | 86,70 | 88,40 | -0,90% | 8.151,00 |
| 02.06.2026 | 90,40 | 90,90 | 89,00 | 89,20 | -0,56% | 7.563,00 |
| 01.06.2026 | 91,50 | 91,50 | 89,50 | 89,70 | -2,29% | 6.989,00 |
| 29.05.2026 | 92,90 | 92,90 | 91,10 | 91,80 | -1,08% | 14.734,00 |
| 28.05.2026 | 88,80 | 92,80 | 88,00 | 92,80 | 3,57% | 20.077,00 |
| 27.05.2026 | 90,20 | 91,50 | 88,40 | 89,60 | -0,33% | 15.464,00 |
| 26.05.2026 | 92,50 | 92,50 | 89,90 | 89,90 | -3,02% | 16.931,00 |
| 25.05.2026 | 95,80 | 95,80 | 91,90 | 92,70 | 0,43% | 6.990,00 |
| 22.05.2026 | 92,60 | 93,50 | 91,60 | 92,30 | 0,22% | 8.920,00 |
| 21.05.2026 | 92,40 | 93,20 | 91,30 | 92,10 | 0,00% | 13.356,00 |
| 20.05.2026 | 85,00 | 92,10 | 85,00 | 92,10 | 5,14% | 20.671,00 |
| 19.05.2026 | 87,00 | 87,80 | 86,30 | 87,60 | 1,62% | 15.481,00 |
| 18.05.2026 | 81,90 | 86,30 | 81,10 | 86,20 | 6,29% | 42.575,00 |
| 15.05.2026 | 81,40 | 82,50 | 80,90 | 81,10 | -2,87% | 22.937,00 |
| 14.05.2026 | 84,40 | 84,40 | 82,90 | 83,50 | -0,48% | 18.170,00 |