82,600€
1,72%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 80,00 | 82,80 | 79,80 | 82,30 | 1,35% | 1,00 |
| 30.07.2026 | 76,20 | 81,20 | 76,20 | 81,20 | 6,84% | 75,00 |
| 29.07.2026 | 76,20 | 76,20 | 76,00 | 76,00 | -1,30% | 175,00 |
| 28.07.2026 | 77,00 | 77,00 | 77,00 | 77,00 | -1,79% | - |
| 27.07.2026 | 78,40 | 78,40 | 78,40 | 78,40 | 0,26% | 25,00 |
| 24.07.2026 | 77,40 | 78,20 | 77,40 | 78,20 | 2,89% | 143,00 |
| 23.07.2026 | 76,00 | 76,00 | 76,00 | 76,00 | -1,30% | - |
| 22.07.2026 | 76,20 | 77,00 | 76,20 | 77,00 | 0,00% | 50,00 |
| 21.07.2026 | 74,40 | 77,00 | 74,40 | 77,00 | 2,94% | 100,00 |
| 20.07.2026 | 74,20 | 74,80 | 74,20 | 74,80 | -1,32% | 40,00 |
| 17.07.2026 | 74,20 | 75,80 | 74,20 | 75,80 | 4,12% | 5,00 |
| 16.07.2026 | 71,60 | 72,80 | 71,60 | 72,80 | 1,96% | 50,00 |
| 15.07.2026 | 71,20 | 71,40 | 71,20 | 71,40 | -1,92% | 50,00 |
| 14.07.2026 | 72,80 | 72,80 | 72,80 | 72,80 | 0,28% | - |
| 13.07.2026 | 68,40 | 72,60 | 68,40 | 72,60 | 3,71% | 100,00 |
| 10.07.2026 | 68,80 | 70,00 | 68,80 | 70,00 | 2,04% | 50,00 |
| 09.07.2026 | 69,60 | 69,60 | 68,60 | 68,60 | -1,44% | 20,00 |
| 08.07.2026 | 70,20 | 70,20 | 69,60 | 69,60 | -3,33% | 125,00 |
| 07.07.2026 | 72,00 | 72,00 | 72,00 | 72,00 | 0,28% | - |
| 06.07.2026 | 71,80 | 71,80 | 71,80 | 71,80 | -0,83% | - |
| 03.07.2026 | 72,40 | 72,40 | 72,40 | 72,40 | 1,69% | - |
| 02.07.2026 | 71,20 | 71,80 | 71,20 | 71,20 | 0,00% | 100,00 |
| 01.07.2026 | 71,20 | 71,20 | 71,20 | 71,20 | 1,42% | - |
| 30.06.2026 | 70,20 | 70,20 | 70,20 | 70,20 | -0,28% | - |
| 29.06.2026 | 70,40 | 70,40 | 70,40 | 70,40 | 0,28% | - |
| 26.06.2026 | 70,20 | 70,20 | 70,20 | 70,20 | 0,00% | - |
| 25.06.2026 | 70,20 | 70,20 | 70,20 | 70,20 | 0,00% | - |
| 24.06.2026 | 70,20 | 70,20 | 70,20 | 70,20 | 1,15% | - |
| 23.06.2026 | 69,40 | 69,40 | 69,40 | 69,40 | -1,14% | - |
| 22.06.2026 | 70,00 | 70,20 | 70,00 | 70,20 | 3,54% | 125,00 |
| 19.06.2026 | 67,80 | 67,80 | 67,80 | 67,80 | 0,89% | - |
| 18.06.2026 | 68,60 | 68,60 | 67,20 | 67,20 | -1,75% | 3,00 |
| 17.06.2026 | 69,20 | 69,20 | 68,40 | 68,40 | -1,44% | 300,00 |
| 16.06.2026 | 71,00 | 71,00 | 69,40 | 69,40 | -2,25% | 209,00 |
| 15.06.2026 | 70,60 | 71,00 | 70,60 | 71,00 | 2,01% | 70,00 |
| 12.06.2026 | 69,60 | 69,60 | 69,60 | 69,60 | 0,58% | - |
| 11.06.2026 | 69,20 | 69,20 | 69,20 | 69,20 | 0,00% | - |
| 10.06.2026 | 69,20 | 69,20 | 69,20 | 69,20 | -1,42% | - |
| 09.06.2026 | 70,20 | 70,20 | 70,20 | 70,20 | -1,96% | - |
| 08.06.2026 | 71,60 | 71,60 | 71,60 | 71,60 | -0,83% | - |
| 05.06.2026 | 71,60 | 72,20 | 71,60 | 72,20 | 1,98% | 275,00 |
| 04.06.2026 | 70,80 | 70,80 | 70,80 | 70,80 | -3,28% | - |
| 03.06.2026 | 73,20 | 73,20 | 73,20 | 73,20 | -0,27% | - |
| 02.06.2026 | 73,20 | 73,40 | 73,20 | 73,40 | 0,27% | 300,00 |
| 01.06.2026 | 73,00 | 73,80 | 72,80 | 73,20 | 0,55% | 308,00 |
| 29.05.2026 | 73,40 | 74,20 | 72,80 | 72,80 | -1,36% | 132,00 |
| 28.05.2026 | 70,60 | 74,20 | 70,60 | 73,80 | 4,24% | 283,00 |
| 27.05.2026 | 70,80 | 70,80 | 70,80 | 70,80 | -2,48% | 29,00 |
| 26.05.2026 | 72,60 | 72,60 | 72,60 | 72,60 | 0,83% | - |
| 25.05.2026 | 72,00 | 72,00 | 72,00 | 72,00 | -3,23% | - |
| 22.05.2026 | 72,80 | 74,40 | 72,80 | 74,40 | 2,76% | 23,00 |
| 21.05.2026 | 72,40 | 72,40 | 72,40 | 72,40 | -1,90% | - |
| 20.05.2026 | 70,00 | 73,80 | 70,00 | 73,80 | 5,13% | 3,00 |
| 19.05.2026 | 68,00 | 70,20 | 68,00 | 70,20 | 7,67% | 50,00 |
| 18.05.2026 | 65,20 | 65,20 | 65,20 | 65,20 | -0,91% | 50,00 |
| 15.05.2026 | 65,80 | 65,80 | 65,80 | 65,80 | -0,30% | 50,00 |
| 14.05.2026 | 65,60 | 66,40 | 65,60 | 66,00 | -1,49% | 400,00 |
| 13.05.2026 | 67,40 | 67,40 | 67,00 | 67,00 | -4,29% | 30,00 |
| 12.05.2026 | 69,60 | 70,00 | 69,60 | 70,00 | -0,57% | 50,00 |
| 11.05.2026 | 71,60 | 71,60 | 70,20 | 70,40 | -2,76% | 156,00 |
| 08.05.2026 | 71,60 | 72,40 | 71,60 | 72,40 | 0,56% | 299,00 |
| 07.05.2026 | 71,40 | 72,00 | 71,40 | 72,00 | 2,86% | 174,00 |
| 06.05.2026 | 69,60 | 70,00 | 69,60 | 70,00 | 1,16% | 60,00 |
| 05.05.2026 | 69,20 | 69,20 | 69,20 | 69,20 | 0,00% | 50,00 |
| 04.05.2026 | 70,20 | 70,20 | 69,20 | 69,20 | -3,89% | 50,00 |
| 30.04.2026 | 70,00 | 72,00 | 70,00 | 72,00 | 3,15% | 180,00 |
| 29.04.2026 | 73,00 | 73,00 | 69,40 | 69,80 | -3,86% | 410,00 |
| 28.04.2026 | 70,80 | 72,60 | 70,80 | 72,60 | 1,97% | 225,00 |
| 27.04.2026 | 70,20 | 71,20 | 70,20 | 71,20 | -0,56% | 250,00 |
| 24.04.2026 | 73,80 | 73,80 | 71,60 | 71,60 | -2,45% | 200,00 |
| 23.04.2026 | 73,40 | 73,40 | 73,40 | 73,40 | -2,13% | - |
| 22.04.2026 | 75,00 | 75,00 | 75,00 | 75,00 | -1,83% | - |
| 21.04.2026 | 76,40 | 76,40 | 76,40 | 76,40 | 0,00% | - |
| 20.04.2026 | 75,20 | 77,40 | 75,20 | 76,40 | -1,04% | 692,00 |
| 17.04.2026 | 75,40 | 77,20 | 74,00 | 77,20 | 2,93% | 200,00 |
| 16.04.2026 | 74,40 | 75,00 | 74,40 | 75,00 | 0,00% | 50,00 |
| 15.04.2026 | 75,20 | 75,80 | 75,00 | 75,00 | 0,00% | 250,00 |
| 14.04.2026 | 75,00 | 75,00 | 75,00 | 75,00 | 1,35% | - |
| 13.04.2026 | 74,00 | 74,00 | 73,80 | 74,00 | -2,63% | 125,00 |
| 10.04.2026 | 74,80 | 76,00 | 74,80 | 76,00 | 1,33% | 100,00 |
| 09.04.2026 | 75,20 | 75,20 | 75,00 | 75,00 | 0,27% | 125,00 |
| 08.04.2026 | 74,80 | 74,80 | 74,80 | 74,80 | 6,25% | 50,00 |
| 07.04.2026 | 70,40 | 70,40 | 70,40 | 70,40 | -0,85% | - |
| 02.04.2026 | 68,60 | 71,00 | 68,60 | 71,00 | 1,72% | 588,00 |
| 01.04.2026 | 68,80 | 69,80 | 68,80 | 69,80 | 0,87% | 333,00 |
| 31.03.2026 | 68,40 | 69,20 | 68,40 | 69,20 | -0,57% | 159,00 |
| 30.03.2026 | 68,60 | 69,60 | 68,60 | 69,60 | -3,06% | 50,00 |
| 27.03.2026 | 71,80 | 71,80 | 71,80 | 71,80 | -0,83% | - |
| 26.03.2026 | 72,40 | 72,40 | 72,40 | 72,40 | -2,16% | 20,00 |
| 25.03.2026 | 72,20 | 74,00 | 72,20 | 74,00 | 6,32% | 50,00 |
| 24.03.2026 | 68,60 | 69,60 | 68,60 | 69,60 | 0,58% | 100,00 |
| 23.03.2026 | 65,00 | 69,20 | 65,00 | 69,20 | 2,06% | 225,00 |
| 20.03.2026 | 68,60 | 68,60 | 67,80 | 67,80 | -0,88% | 10,00 |
| 19.03.2026 | 66,80 | 68,40 | 66,80 | 68,40 | -0,29% | 100,00 |
| 18.03.2026 | 68,60 | 68,60 | 68,60 | 68,60 | 0,29% | - |
| 17.03.2026 | 68,40 | 68,40 | 68,40 | 68,40 | -0,58% | - |
| 16.03.2026 | 68,80 | 68,80 | 68,80 | 68,80 | 1,47% | - |
| 13.03.2026 | 67,80 | 67,80 | 67,80 | 67,80 | -1,45% | - |
| 12.03.2026 | 68,80 | 68,80 | 68,80 | 68,80 | -0,86% | - |
| 11.03.2026 | 69,40 | 69,40 | 69,40 | 69,40 | 0,29% | - |