75,900€
3,97%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 72,60 | 76,00 | 72,40 | 75,60 | 3,56% | 5.007,00 |
| 26.02.2026 | 72,80 | 73,60 | 72,60 | 73,00 | -0,54% | 860,00 |
| 25.02.2026 | 73,00 | 73,60 | 71,40 | 73,40 | 0,27% | 8.864,00 |
| 24.02.2026 | 74,00 | 75,00 | 73,20 | 73,20 | -0,27% | 1.851,00 |
| 23.02.2026 | 73,60 | 75,60 | 73,00 | 73,40 | -0,27% | 2.818,00 |
| 20.02.2026 | 73,20 | 73,60 | 72,00 | 73,60 | -0,81% | 748,00 |
| 19.02.2026 | 73,40 | 74,80 | 73,40 | 74,20 | 0,27% | 2.437,00 |
| 18.02.2026 | 72,00 | 74,00 | 72,00 | 74,00 | 3,06% | 1.732,00 |
| 17.02.2026 | 70,60 | 72,40 | 69,80 | 71,80 | 1,99% | 9.571,00 |
| 16.02.2026 | 70,20 | 70,80 | 69,80 | 70,40 | 0,57% | 1.245,00 |
| 13.02.2026 | 69,00 | 70,60 | 69,00 | 70,00 | 0,57% | 1.413,00 |
| 12.02.2026 | 69,60 | 70,20 | 69,00 | 69,60 | 0,87% | 412,00 |
| 11.02.2026 | 70,40 | 71,40 | 69,00 | 69,00 | -2,54% | 3.310,00 |
| 10.02.2026 | 70,00 | 71,40 | 70,00 | 70,80 | 0,85% | 1.565,00 |
| 09.02.2026 | 70,20 | 70,60 | 69,60 | 70,20 | 0,29% | 1.591,00 |
| 06.02.2026 | 69,60 | 70,00 | 67,40 | 70,00 | 0,29% | 1.513,00 |
| 05.02.2026 | 71,20 | 71,20 | 68,00 | 69,80 | -1,97% | 2.450,00 |
| 04.02.2026 | 70,20 | 71,60 | 70,20 | 71,20 | -1,39% | 1.264,00 |
| 03.02.2026 | 71,80 | 72,40 | 70,80 | 72,20 | 1,12% | 1.765,00 |
| 02.02.2026 | 71,00 | 71,60 | 70,20 | 71,40 | 0,56% | 1.779,00 |
| 30.01.2026 | 70,20 | 71,00 | 70,00 | 71,00 | 0,85% | 1.420,00 |
| 29.01.2026 | 71,20 | 72,40 | 70,20 | 70,40 | -1,68% | 2.285,00 |
| 28.01.2026 | 72,20 | 72,60 | 71,60 | 71,60 | -1,65% | 1.381,00 |
| 27.01.2026 | 68,60 | 72,80 | 68,40 | 72,80 | 6,43% | 4.858,00 |
| 26.01.2026 | 69,00 | 69,00 | 67,80 | 68,40 | -0,87% | 3.872,00 |
| 23.01.2026 | 69,60 | 69,60 | 66,80 | 69,00 | 2,99% | 1.696,00 |
| 22.01.2026 | 68,20 | 68,20 | 66,40 | 67,00 | 0,00% | 8.736,00 |
| 21.01.2026 | 67,20 | 67,60 | 66,00 | 67,00 | -0,30% | 2.728,00 |
| 20.01.2026 | 67,80 | 67,80 | 66,20 | 67,20 | -2,33% | 11.723,00 |
| 19.01.2026 | 67,00 | 68,80 | 65,60 | 68,80 | -0,29% | 14.850,00 |
| 16.01.2026 | 65,60 | 69,80 | 65,60 | 69,00 | 6,15% | 17.510,00 |
| 15.01.2026 | 60,40 | 66,00 | 59,60 | 65,00 | 8,33% | 39.779,00 |
| 14.01.2026 | 61,40 | 61,40 | 60,00 | 60,00 | -1,96% | 1.913,00 |
| 13.01.2026 | 61,80 | 62,20 | 61,20 | 61,20 | -0,97% | 5.186,00 |
| 12.01.2026 | 61,80 | 62,20 | 60,80 | 61,80 | 0,32% | 6.164,00 |
| 09.01.2026 | 61,20 | 61,60 | 60,00 | 61,60 | 2,67% | 3.205,00 |
| 08.01.2026 | 59,80 | 60,00 | 59,40 | 60,00 | 0,33% | 4.129,00 |
| 07.01.2026 | 59,00 | 59,80 | 58,60 | 59,80 | 3,10% | 3.276,00 |
| 06.01.2026 | 57,20 | 58,20 | 56,60 | 58,00 | 2,47% | 20.294,00 |
| 05.01.2026 | 56,40 | 57,00 | 56,20 | 56,60 | 1,80% | 5.282,00 |
| 02.01.2026 | 56,80 | 56,80 | 55,60 | 55,60 | -1,42% | 3.394,00 |
| 30.12.2025 | 57,00 | 57,20 | 56,40 | 56,40 | -0,70% | 3.946,00 |
| 29.12.2025 | 57,20 | 57,40 | 56,60 | 56,80 | -0,35% | 4.414,00 |
| 23.12.2025 | 58,20 | 58,20 | 56,60 | 57,00 | -0,70% | 5.173,00 |
| 22.12.2025 | 57,00 | 57,40 | 56,40 | 57,40 | 0,35% | 3.185,00 |
| 19.12.2025 | 57,20 | 57,60 | 56,80 | 57,20 | -0,69% | 2.892,00 |
| 18.12.2025 | 58,40 | 58,40 | 57,60 | 57,60 | -1,03% | 3.119,00 |
| 17.12.2025 | 58,60 | 58,60 | 58,00 | 58,20 | -0,68% | 1.228,00 |
| 16.12.2025 | 59,20 | 59,20 | 58,60 | 58,60 | -1,01% | 1.298,00 |
| 15.12.2025 | 59,60 | 59,60 | 59,00 | 59,20 | -0,67% | 1.754,00 |
| 12.12.2025 | 60,00 | 60,00 | 59,00 | 59,60 | -2,93% | 1.790,00 |
| 11.12.2025 | 59,00 | 61,40 | 58,40 | 61,40 | 4,78% | 1.209,00 |
| 10.12.2025 | 61,00 | 61,20 | 58,60 | 58,60 | -3,93% | 1.192,00 |
| 09.12.2025 | 60,00 | 61,00 | 59,60 | 61,00 | 1,67% | 1.147,00 |
| 08.12.2025 | 61,80 | 61,80 | 60,00 | 60,00 | -2,91% | 429,00 |
| 05.12.2025 | 60,40 | 61,80 | 60,40 | 61,80 | 1,31% | 861,00 |
| 04.12.2025 | 60,00 | 61,00 | 60,00 | 61,00 | 1,33% | 1.489,00 |
| 03.12.2025 | 60,20 | 61,00 | 60,20 | 60,20 | -2,59% | 386,00 |
| 02.12.2025 | 60,40 | 62,00 | 60,40 | 61,80 | 1,31% | 825,00 |
| 01.12.2025 | 62,80 | 62,80 | 60,60 | 61,00 | -2,24% | 3.934,00 |
| 28.11.2025 | 63,80 | 63,80 | 62,00 | 62,40 | -1,89% | 2.551,00 |
| 27.11.2025 | 64,60 | 64,80 | 63,20 | 63,60 | -1,55% | 2.371,00 |
| 26.11.2025 | 61,00 | 64,60 | 60,60 | 64,60 | 5,90% | 2.407,00 |
| 25.11.2025 | 61,60 | 61,60 | 60,20 | 61,00 | -0,97% | 752,00 |
| 24.11.2025 | 61,40 | 62,60 | 61,00 | 61,60 | 1,65% | 2.762,00 |
| 21.11.2025 | 62,20 | 62,40 | 60,40 | 60,60 | -1,94% | 1.056,00 |
| 20.11.2025 | 62,60 | 62,60 | 59,60 | 61,80 | -0,64% | 2.959,00 |
| 19.11.2025 | 62,00 | 62,20 | 60,60 | 62,20 | 0,97% | 2.742,00 |
| 18.11.2025 | 61,60 | 62,20 | 60,60 | 61,60 | 0,98% | 4.163,00 |
| 17.11.2025 | 61,20 | 62,20 | 61,00 | 61,00 | -0,33% | 1.181,00 |
| 14.11.2025 | 60,60 | 61,20 | 59,80 | 61,20 | 0,00% | 1.202,00 |
| 13.11.2025 | 60,00 | 61,20 | 59,20 | 61,20 | 2,34% | 1.081,00 |
| 12.11.2025 | 59,80 | 61,00 | 59,80 | 59,80 | -0,33% | 4.888,00 |
| 11.11.2025 | 58,80 | 60,00 | 58,80 | 60,00 | 2,04% | 825,00 |
| 10.11.2025 | 58,80 | 59,40 | 58,60 | 58,80 | 0,68% | 1.111,00 |
| 07.11.2025 | 58,40 | 58,60 | 57,40 | 58,40 | -0,68% | 946,00 |
| 06.11.2025 | 58,20 | 59,00 | 57,40 | 58,80 | 2,44% | 3.266,00 |
| 05.11.2025 | 60,00 | 60,00 | 57,40 | 57,40 | -4,01% | 1.305,00 |
| 04.11.2025 | 61,00 | 61,60 | 59,20 | 59,80 | -2,61% | 4.484,00 |
| 03.11.2025 | 61,00 | 62,40 | 61,00 | 61,40 | 0,66% | 4.434,00 |
| 31.10.2025 | 59,80 | 62,40 | 59,80 | 61,00 | 2,01% | 4.182,00 |
| 30.10.2025 | 59,00 | 60,80 | 59,00 | 59,80 | 3,10% | 1.594,00 |
| 29.10.2025 | 61,80 | 62,60 | 57,40 | 58,00 | -5,84% | 8.079,00 |
| 28.10.2025 | 61,80 | 62,00 | 61,00 | 61,60 | 0,65% | 3.385,00 |
| 27.10.2025 | 61,40 | 62,60 | 60,80 | 61,20 | 0,66% | 2.831,00 |
| 24.10.2025 | 59,80 | 61,00 | 59,60 | 60,80 | 2,01% | 2.769,00 |
| 23.10.2025 | 58,20 | 59,60 | 58,20 | 59,60 | 2,05% | 2.070,00 |
| 22.10.2025 | 59,40 | 59,40 | 58,40 | 58,40 | -0,68% | 755,00 |
| 21.10.2025 | 59,40 | 59,40 | 58,60 | 58,80 | -0,68% | 1.296,00 |
| 20.10.2025 | 57,40 | 59,20 | 57,40 | 59,20 | 4,23% | 3.932,00 |
| 17.10.2025 | 57,40 | 57,60 | 56,60 | 56,80 | -2,07% | 8.885,00 |
| 16.10.2025 | 55,20 | 60,00 | 55,20 | 58,00 | 9,02% | 22.188,00 |
| 15.10.2025 | 52,60 | 53,20 | 52,60 | 53,20 | 0,38% | 442,00 |
| 14.10.2025 | 52,00 | 53,00 | 51,80 | 53,00 | 1,92% | 9.066,00 |
| 13.10.2025 | 52,00 | 52,80 | 52,00 | 52,00 | -0,38% | 1.363,00 |
| 10.10.2025 | 52,20 | 52,80 | 51,80 | 52,20 | 1,56% | 5.290,00 |
| 09.10.2025 | 52,20 | 52,60 | 51,40 | 51,40 | -0,39% | 1.720,00 |
| 08.10.2025 | 51,80 | 51,80 | 51,20 | 51,60 | 0,00% | 759,00 |
| 07.10.2025 | 52,00 | 52,00 | 51,00 | 51,60 | 0,78% | 1.758,00 |
| 06.10.2025 | 52,80 | 52,80 | 51,20 | 51,20 | -2,66% | 503,00 |