91,400€
-2,14%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 91,50 | 91,70 | 90,60 | 90,80 | -2,78% | - |
| 29.09.2026 | 94,20 | 95,40 | 93,40 | 93,40 | 1,19% | 8,00 |
| 28.09.2026 | 92,20 | 92,70 | 92,20 | 92,30 | -0,54% | - |
| 25.09.2026 | 92,40 | 92,80 | 92,40 | 92,80 | 1,09% | - |
| 24.09.2026 | 89,60 | 92,40 | 86,10 | 91,80 | 3,26% | - |
| 23.09.2026 | 88,60 | 88,90 | 88,60 | 88,90 | 0,68% | - |
| 22.09.2026 | 86,60 | 88,50 | 86,10 | 88,30 | 1,49% | 20,00 |
| 21.09.2026 | 85,80 | 87,10 | 85,60 | 87,00 | 0,58% | - |
| 18.09.2026 | 86,40 | 86,80 | 86,30 | 86,50 | 0,46% | - |
| 17.09.2026 | 85,30 | 86,10 | 85,30 | 86,10 | -0,12% | - |
| 16.09.2026 | 85,00 | 86,40 | 84,20 | 86,20 | 0,12% | - |
| 15.09.2026 | 86,10 | 86,20 | 85,90 | 86,10 | 2,50% | - |
| 14.09.2026 | 84,00 | 84,40 | 83,80 | 84,00 | -1,29% | - |
| 11.09.2026 | 85,00 | 85,10 | 84,90 | 85,10 | 2,53% | - |
| 10.09.2026 | 83,00 | 83,10 | 83,00 | 83,00 | -0,36% | - |
| 09.09.2026 | 82,80 | 83,30 | 82,80 | 83,30 | 0,73% | - |
| 08.09.2026 | 82,80 | 82,80 | 82,70 | 82,70 | -0,84% | - |
| 07.09.2026 | 83,00 | 84,80 | 82,60 | 83,40 | 0,00% | - |
| 04.09.2026 | 82,10 | 84,00 | 82,00 | 83,40 | 0,00% | - |
| 03.09.2026 | 84,60 | 84,90 | 83,40 | 83,40 | -3,36% | - |
| 02.09.2026 | 86,20 | 86,30 | 86,20 | 86,30 | -2,27% | - |
| 01.09.2026 | 83,80 | 88,70 | 83,60 | 88,30 | 4,50% | 653,00 |
| 31.08.2026 | 84,20 | 85,40 | 83,60 | 84,50 | 0,00% | - |
| 28.08.2026 | 84,40 | 84,80 | 84,00 | 84,50 | 0,24% | - |
| 27.08.2026 | 84,20 | 84,40 | 84,20 | 84,30 | 2,18% | - |
| 26.08.2026 | 82,70 | 82,70 | 82,30 | 82,50 | -0,24% | - |
| 25.08.2026 | 82,60 | 82,80 | 82,60 | 82,70 | 0,73% | - |
| 24.08.2026 | 82,20 | 82,20 | 82,10 | 82,10 | -0,36% | - |
| 21.08.2026 | 80,60 | 82,50 | 80,60 | 82,40 | 1,35% | - |
| 20.08.2026 | 81,40 | 81,50 | 81,30 | 81,30 | 0,37% | - |
| 19.08.2026 | 80,70 | 81,10 | 80,40 | 81,00 | 1,50% | - |
| 18.08.2026 | 80,00 | 80,00 | 79,70 | 79,80 | -2,09% | - |
| 17.08.2026 | 82,40 | 83,90 | 81,50 | 81,50 | -2,63% | - |
| 14.08.2026 | 83,80 | 83,90 | 83,70 | 83,70 | -1,88% | - |
| 13.08.2026 | 85,60 | 85,70 | 85,30 | 85,30 | -0,93% | - |
| 12.08.2026 | 86,20 | 86,30 | 86,10 | 86,10 | 0,23% | - |
| 11.08.2026 | 84,80 | 87,60 | 84,50 | 85,90 | 1,78% | - |
| 10.08.2026 | 84,00 | 84,40 | 83,90 | 84,40 | 0,84% | - |
| 07.08.2026 | 83,80 | 83,80 | 83,70 | 83,70 | -0,83% | - |
| 06.08.2026 | 84,00 | 84,40 | 84,00 | 84,40 | 0,36% | - |
| 05.08.2026 | 84,00 | 84,10 | 84,00 | 84,10 | -1,29% | - |
| 04.08.2026 | 84,50 | 85,20 | 84,50 | 85,20 | 3,15% | - |
| 03.08.2026 | 82,70 | 83,00 | 82,60 | 82,60 | 0,12% | - |
| 31.07.2026 | 80,50 | 82,60 | 80,00 | 82,50 | 6,31% | 2,00 |
| 30.07.2026 | 76,00 | 78,50 | 76,00 | 77,60 | 1,97% | - |
| 29.07.2026 | 75,60 | 76,30 | 75,60 | 76,10 | -2,19% | - |
| 28.07.2026 | 76,70 | 77,80 | 76,20 | 77,80 | -0,77% | - |
| 27.07.2026 | 78,30 | 78,40 | 78,30 | 78,40 | 1,16% | - |
| 24.07.2026 | 77,60 | 77,70 | 77,50 | 77,50 | 0,78% | - |
| 23.07.2026 | 76,70 | 76,90 | 76,70 | 76,90 | 0,39% | - |
| 22.07.2026 | 76,70 | 76,70 | 76,60 | 76,60 | 2,82% | - |
| 21.07.2026 | 74,00 | 74,50 | 74,00 | 74,50 | -0,67% | - |
| 20.07.2026 | 75,10 | 75,10 | 75,00 | 75,00 | 0,81% | - |
| 17.07.2026 | 74,40 | 74,60 | 74,30 | 74,40 | -0,80% | - |
| 16.07.2026 | 72,10 | 75,30 | 71,90 | 75,00 | 3,73% | 50,00 |
| 15.07.2026 | 71,40 | 73,80 | 71,30 | 72,30 | 1,26% | - |
| 14.07.2026 | 73,60 | 73,60 | 71,10 | 71,40 | -0,56% | 300,00 |
| 13.07.2026 | 69,50 | 72,60 | 68,70 | 71,80 | 3,31% | 25,00 |
| 10.07.2026 | 68,80 | 72,00 | 68,80 | 69,50 | -0,29% | - |
| 09.07.2026 | 69,60 | 70,40 | 69,30 | 69,70 | 0,00% | - |
| 08.07.2026 | 70,60 | 70,60 | 69,10 | 69,70 | -4,26% | 100,00 |
| 07.07.2026 | 72,40 | 72,90 | 71,30 | 72,80 | 0,14% | - |
| 06.07.2026 | 72,00 | 72,70 | 71,90 | 72,70 | 0,97% | - |
| 03.07.2026 | 72,80 | 73,10 | 71,80 | 72,00 | -0,96% | - |
| 02.07.2026 | 71,40 | 72,80 | 70,40 | 72,70 | 1,96% | 314,00 |
| 01.07.2026 | 71,70 | 71,70 | 71,30 | 71,30 | 1,13% | - |
| 30.06.2026 | 70,30 | 70,70 | 70,30 | 70,50 | -0,84% | - |
| 29.06.2026 | 70,60 | 71,10 | 70,60 | 71,10 | 0,42% | - |
| 26.06.2026 | 70,40 | 71,50 | 70,00 | 70,80 | 0,71% | - |
| 25.06.2026 | 70,40 | 70,60 | 70,30 | 70,30 | -0,14% | - |
| 24.06.2026 | 70,40 | 70,50 | 70,20 | 70,40 | 0,86% | - |
| 23.06.2026 | 69,50 | 69,80 | 69,30 | 69,80 | -0,85% | - |
| 22.06.2026 | 70,20 | 70,50 | 70,20 | 70,40 | 0,14% | - |
| 19.06.2026 | 68,40 | 70,40 | 67,80 | 70,30 | 2,33% | - |
| 18.06.2026 | 68,80 | 68,80 | 68,60 | 68,70 | -0,15% | - |
| 17.06.2026 | 69,70 | 69,80 | 67,50 | 68,80 | -3,91% | 9,00 |
| 16.06.2026 | 71,50 | 71,60 | 71,50 | 71,60 | 2,29% | - |
| 15.06.2026 | 71,00 | 71,00 | 69,60 | 70,00 | 0,43% | - |
| 12.06.2026 | 70,00 | 70,00 | 69,70 | 69,70 | 0,29% | - |
| 11.06.2026 | 69,30 | 69,50 | 69,20 | 69,50 | 2,06% | - |
| 10.06.2026 | 69,40 | 69,90 | 67,80 | 68,10 | -1,73% | 40,00 |
| 09.06.2026 | 71,00 | 71,00 | 69,30 | 69,30 | -2,67% | 50,00 |
| 08.06.2026 | 72,20 | 72,20 | 70,90 | 71,20 | -1,66% | - |
| 05.06.2026 | 72,20 | 72,40 | 72,00 | 72,40 | 2,40% | - |
| 04.06.2026 | 70,90 | 70,90 | 70,60 | 70,70 | -0,42% | - |
| 03.06.2026 | 73,70 | 73,80 | 70,40 | 71,00 | -3,40% | 113,00 |
| 02.06.2026 | 73,50 | 74,20 | 71,50 | 73,50 | 0,27% | 186,00 |
| 01.06.2026 | 73,00 | 73,60 | 71,20 | 73,30 | -0,27% | 1.400,00 |
| 29.05.2026 | 73,60 | 73,60 | 73,50 | 73,50 | 2,51% | - |
| 28.05.2026 | 71,10 | 71,80 | 70,90 | 71,70 | 0,00% | - |
| 27.05.2026 | 71,60 | 71,80 | 71,60 | 71,70 | -2,05% | - |
| 26.05.2026 | 73,40 | 73,40 | 73,00 | 73,20 | -0,41% | - |
| 25.05.2026 | 73,50 | 76,30 | 72,30 | 73,50 | 1,66% | 26,00 |
| 22.05.2026 | 73,60 | 76,30 | 72,10 | 72,30 | -0,69% | 1,00 |
| 21.05.2026 | 73,00 | 73,00 | 72,80 | 72,80 | 3,41% | - |
| 20.05.2026 | 69,80 | 70,40 | 69,80 | 70,40 | 0,86% | - |
| 19.05.2026 | 67,90 | 69,90 | 67,90 | 69,80 | 5,44% | - |
| 18.05.2026 | 64,90 | 66,50 | 64,50 | 66,20 | 0,15% | - |
| 15.05.2026 | 65,70 | 66,10 | 65,50 | 66,10 | 0,61% | - |
| 14.05.2026 | 65,70 | 66,10 | 65,70 | 65,70 | -2,95% | - |