94,450€
-1,72%
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 | 95,75 | 94,40 | 94,40 | -1,77% | - |
| 19.10.2026 | 94,50 | 97,20 | 94,50 | 96,10 | 0,00% | 191,00 |
| 16.10.2026 | 96,70 | 96,70 | 95,80 | 96,10 | -3,42% | 40,00 |
| 15.10.2026 | 105,20 | 111,00 | 99,50 | 99,50 | -4,69% | 81,00 |
| 14.10.2026 | 115,00 | 116,60 | 104,40 | 104,40 | -9,69% | 75,00 |
| 13.10.2026 | 115,60 | 115,60 | 115,60 | 115,60 | -0,52% | - |
| 12.10.2026 | 116,20 | 116,20 | 116,20 | 116,20 | 1,57% | - |
| 09.10.2026 | 111,20 | 114,40 | 111,20 | 114,40 | 1,78% | 270,00 |
| 08.10.2026 | 112,40 | 112,40 | 112,40 | 112,40 | -1,92% | - |
| 07.10.2026 | 114,60 | 114,60 | 114,60 | 114,60 | -0,69% | - |
| 06.10.2026 | 114,20 | 116,20 | 114,20 | 115,40 | -0,69% | 179,00 |
| 05.10.2026 | 116,20 | 116,20 | 116,20 | 116,20 | -2,35% | - |
| 02.10.2026 | 119,00 | 119,00 | 119,00 | 119,00 | -0,50% | - |
| 01.10.2026 | 120,80 | 120,80 | 119,60 | 119,60 | -0,17% | 30,00 |
| 30.09.2026 | 119,80 | 119,80 | 119,80 | 119,80 | -4,62% | - |
| 29.09.2026 | 125,60 | 125,60 | 125,60 | 125,60 | 0,48% | - |
| 28.09.2026 | 122,80 | 125,00 | 122,80 | 125,00 | 2,80% | 10,00 |
| 25.09.2026 | 122,40 | 122,40 | 121,60 | 121,60 | -0,49% | 10,00 |
| 24.09.2026 | 124,00 | 124,40 | 122,20 | 122,20 | 0,99% | 35,00 |
| 23.09.2026 | 121,00 | 121,00 | 121,00 | 121,00 | 1,00% | - |
| 22.09.2026 | 114,60 | 119,80 | 114,60 | 119,80 | 4,54% | 353,00 |
| 21.09.2026 | 114,40 | 114,60 | 114,40 | 114,60 | -0,35% | 25,00 |
| 18.09.2026 | 115,00 | 115,00 | 115,00 | 115,00 | 0,17% | - |
| 17.09.2026 | 113,40 | 114,80 | 113,40 | 114,80 | 1,59% | 43,00 |
| 16.09.2026 | 113,00 | 113,00 | 113,00 | 113,00 | 0,53% | - |
| 15.09.2026 | 112,40 | 112,40 | 112,40 | 112,40 | 0,90% | - |
| 14.09.2026 | 113,00 | 113,00 | 111,40 | 111,40 | -1,76% | 403,00 |
| 11.09.2026 | 113,40 | 113,40 | 113,40 | 113,40 | -1,56% | 25,00 |
| 10.09.2026 | 110,80 | 115,20 | 110,80 | 115,20 | 5,30% | 60,00 |
| 09.09.2026 | 109,40 | 109,40 | 109,40 | 109,40 | -0,73% | - |
| 08.09.2026 | 110,20 | 110,20 | 110,20 | 110,20 | -0,72% | - |
| 07.09.2026 | 111,00 | 111,00 | 111,00 | 111,00 | -0,54% | - |
| 04.09.2026 | 110,60 | 111,60 | 110,60 | 111,60 | 0,72% | 50,00 |
| 03.09.2026 | 111,40 | 111,40 | 110,80 | 110,80 | -2,81% | 20,00 |
| 02.09.2026 | 114,00 | 114,00 | 114,00 | 114,00 | 1,79% | - |
| 01.09.2026 | 111,40 | 112,00 | 111,40 | 112,00 | -0,18% | 50,00 |
| 31.08.2026 | 110,40 | 112,20 | 110,40 | 112,20 | 1,63% | 200,00 |
| 28.08.2026 | 110,40 | 110,40 | 110,40 | 110,40 | 0,00% | - |
| 27.08.2026 | 112,00 | 112,00 | 110,40 | 110,40 | -0,54% | 100,00 |
| 26.08.2026 | 111,00 | 111,00 | 111,00 | 111,00 | -0,18% | - |
| 25.08.2026 | 110,80 | 111,20 | 110,60 | 111,20 | 1,46% | 160,00 |
| 24.08.2026 | 109,60 | 109,60 | 109,60 | 109,60 | -0,18% | - |
| 21.08.2026 | 109,80 | 109,80 | 109,80 | 109,80 | -0,36% | - |
| 20.08.2026 | 110,20 | 110,20 | 110,20 | 110,20 | 0,36% | - |
| 19.08.2026 | 109,40 | 109,80 | 109,40 | 109,80 | 0,55% | 175,00 |
| 18.08.2026 | 108,40 | 109,20 | 108,40 | 109,20 | 0,18% | 30,00 |
| 17.08.2026 | 108,40 | 109,00 | 108,40 | 109,00 | -1,45% | 235,00 |
| 14.08.2026 | 110,60 | 110,60 | 110,60 | 110,60 | 0,00% | - |
| 13.08.2026 | 110,60 | 110,60 | 110,60 | 110,60 | -0,72% | - |
| 12.08.2026 | 111,20 | 111,60 | 111,20 | 111,40 | 0,00% | 141,00 |
| 11.08.2026 | 112,20 | 112,20 | 111,40 | 111,40 | -0,36% | 330,00 |
| 10.08.2026 | 108,80 | 111,80 | 108,60 | 111,80 | 2,95% | 593,00 |
| 07.08.2026 | 110,20 | 110,20 | 108,60 | 108,60 | -1,63% | 600,00 |
| 06.08.2026 | 111,80 | 112,40 | 110,40 | 110,40 | -2,30% | 124,00 |
| 05.08.2026 | 112,60 | 113,40 | 111,40 | 113,00 | 0,00% | 536,00 |
| 04.08.2026 | 113,40 | 113,40 | 112,20 | 113,00 | 0,00% | 949,00 |
| 03.08.2026 | 108,40 | 113,00 | 108,40 | 113,00 | 3,67% | 427,00 |
| 31.07.2026 | 105,80 | 109,00 | 105,80 | 109,00 | 4,01% | 157,00 |
| 30.07.2026 | 96,10 | 104,80 | 96,10 | 104,80 | 9,62% | 200,00 |
| 29.07.2026 | 95,10 | 95,90 | 95,10 | 95,60 | -0,42% | 150,00 |
| 28.07.2026 | 96,40 | 96,40 | 96,00 | 96,00 | -1,64% | 100,00 |
| 27.07.2026 | 96,40 | 97,60 | 96,40 | 97,60 | 1,88% | 180,00 |
| 24.07.2026 | 95,80 | 95,80 | 95,80 | 95,80 | 0,42% | - |
| 23.07.2026 | 95,40 | 95,40 | 95,40 | 95,40 | 0,32% | - |
| 22.07.2026 | 95,10 | 95,10 | 95,10 | 95,10 | 4,28% | - |
| 21.07.2026 | 91,20 | 91,20 | 91,20 | 91,20 | 3,87% | - |
| 20.07.2026 | 87,80 | 87,80 | 87,80 | 87,80 | 0,92% | 22,00 |
| 17.07.2026 | 87,00 | 87,00 | 87,00 | 87,00 | 1,87% | - |
| 16.07.2026 | 85,40 | 85,40 | 85,40 | 85,40 | 2,52% | - |
| 15.07.2026 | 83,30 | 83,30 | 83,30 | 83,30 | -4,47% | - |
| 14.07.2026 | 87,20 | 87,20 | 87,20 | 87,20 | 5,31% | - |
| 13.07.2026 | 82,80 | 82,80 | 82,80 | 82,80 | 1,22% | - |
| 10.07.2026 | 80,90 | 81,80 | 80,90 | 81,80 | 2,00% | 48,00 |
| 09.07.2026 | 80,20 | 80,20 | 80,20 | 80,20 | 0,25% | - |
| 08.07.2026 | 81,50 | 81,50 | 79,90 | 80,00 | -5,10% | 115,00 |
| 07.07.2026 | 84,30 | 84,30 | 84,30 | 84,30 | -1,52% | - |
| 06.07.2026 | 85,60 | 85,60 | 85,60 | 85,60 | 2,76% | - |
| 03.07.2026 | 83,30 | 83,30 | 83,30 | 83,30 | 0,24% | - |
| 02.07.2026 | 84,10 | 84,10 | 83,10 | 83,10 | 1,34% | 80,00 |
| 01.07.2026 | 82,00 | 82,00 | 82,00 | 82,00 | -1,91% | - |
| 30.06.2026 | 82,80 | 83,60 | 82,80 | 83,60 | 0,72% | 30,00 |
| 29.06.2026 | 83,00 | 83,00 | 83,00 | 83,00 | -2,24% | - |
| 26.06.2026 | 84,90 | 84,90 | 84,90 | 84,90 | 0,35% | - |
| 25.06.2026 | 84,60 | 84,60 | 84,60 | 84,60 | -0,12% | - |
| 24.06.2026 | 84,70 | 84,70 | 84,70 | 84,70 | 1,32% | - |
| 23.06.2026 | 83,60 | 83,60 | 83,60 | 83,60 | -1,30% | - |
| 22.06.2026 | 84,10 | 84,70 | 83,30 | 84,70 | 2,29% | 200,00 |
| 19.06.2026 | 82,80 | 82,80 | 82,80 | 82,80 | -1,31% | - |
| 18.06.2026 | 83,90 | 83,90 | 83,90 | 83,90 | -0,94% | - |
| 17.06.2026 | 84,70 | 84,70 | 84,70 | 84,70 | -3,09% | - |
| 16.06.2026 | 87,30 | 87,40 | 87,30 | 87,40 | -1,02% | 200,00 |
| 15.06.2026 | 88,30 | 88,30 | 88,30 | 88,30 | 0,57% | - |
| 12.06.2026 | 87,80 | 87,80 | 87,80 | 87,80 | 1,86% | - |
| 11.06.2026 | 86,20 | 86,20 | 86,20 | 86,20 | -1,15% | - |
| 10.06.2026 | 87,20 | 87,20 | 87,20 | 87,20 | 0,69% | 55,00 |
| 09.06.2026 | 89,30 | 89,30 | 86,60 | 86,60 | -4,31% | 40,00 |
| 08.06.2026 | 90,50 | 90,50 | 90,50 | 90,50 | 1,23% | 10,00 |
| 05.06.2026 | 89,40 | 89,40 | 89,40 | 89,40 | 1,59% | - |
| 04.06.2026 | 88,00 | 88,00 | 88,00 | 88,00 | -1,12% | - |
| 03.06.2026 | 89,00 | 89,00 | 89,00 | 89,00 | -1,11% | - |