70,600€
-0,28%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 72,20 | 72,80 | 70,70 | 71,10 | -1,93% | 585,00 |
| 16.10.2026 | 74,40 | 75,20 | 72,00 | 72,50 | -2,42% | 5.550,00 |
| 15.10.2026 | 81,00 | 86,20 | 73,10 | 74,30 | -8,27% | 8.927,00 |
| 14.10.2026 | 92,50 | 92,70 | 78,60 | 81,00 | -12,15% | 1.760,00 |
| 13.10.2026 | 91,60 | 93,60 | 91,40 | 92,20 | 0,88% | - |
| 12.10.2026 | 90,40 | 92,60 | 89,40 | 91,40 | 1,44% | - |
| 09.10.2026 | 87,50 | 90,90 | 84,90 | 90,10 | 3,09% | 420,00 |
| 08.10.2026 | 87,70 | 88,70 | 86,30 | 87,40 | -0,34% | 216,00 |
| 07.10.2026 | 88,90 | 91,50 | 48,20 | 87,70 | -1,68% | - |
| 06.10.2026 | 87,90 | 90,80 | 49,40 | 89,20 | 2,06% | 8.662,00 |
| 05.10.2026 | 89,90 | 90,20 | 49,00 | 87,40 | -2,56% | - |
| 02.10.2026 | 91,10 | 91,20 | 89,10 | 89,70 | -1,10% | 900,00 |
| 01.10.2026 | 91,20 | 91,80 | 88,80 | 90,70 | -0,55% | 200,00 |
| 30.09.2026 | 90,90 | 92,10 | 90,10 | 91,20 | -0,22% | 2.100,00 |
| 29.09.2026 | 94,10 | 95,50 | 91,20 | 91,40 | -2,97% | - |
| 28.09.2026 | 92,30 | 96,10 | 92,30 | 94,20 | 1,51% | 4.645,00 |
| 25.09.2026 | 92,70 | 94,00 | 92,20 | 92,80 | 0,32% | - |
| 24.09.2026 | 89,60 | 93,90 | 87,10 | 92,50 | 3,24% | 1.440,00 |
| 23.09.2026 | 88,90 | 89,90 | 88,00 | 89,60 | 1,01% | 3.375,00 |
| 22.09.2026 | 86,50 | 89,40 | 86,20 | 88,70 | 2,42% | 592,00 |
| 21.09.2026 | 86,10 | 87,10 | 85,70 | 86,60 | 0,93% | - |
| 18.09.2026 | 86,40 | 87,10 | 85,80 | 85,80 | -0,69% | 468,00 |
| 17.09.2026 | 85,70 | 87,20 | 85,40 | 86,40 | 1,17% | 2.070,00 |
| 16.09.2026 | 85,10 | 86,40 | 84,10 | 85,40 | 0,47% | 4.144,00 |
| 15.09.2026 | 86,00 | 86,00 | 84,50 | 85,00 | -1,39% | - |
| 14.09.2026 | 83,80 | 86,40 | 83,40 | 86,20 | 2,62% | 3.215,00 |
| 11.09.2026 | 85,10 | 85,30 | 83,40 | 84,00 | -1,18% | 5.400,00 |
| 10.09.2026 | 83,20 | 86,60 | 82,70 | 85,00 | 2,41% | - |
| 09.09.2026 | 83,00 | 84,80 | 82,60 | 83,00 | 0,24% | 960,00 |
| 08.09.2026 | 82,90 | 84,10 | 82,20 | 82,80 | 0,00% | 2.160,00 |
| 07.09.2026 | 83,20 | 85,00 | 82,80 | 82,80 | -0,36% | 910,00 |
| 04.09.2026 | 82,10 | 84,20 | 81,70 | 83,10 | 1,22% | 48,00 |
| 03.09.2026 | 84,70 | 84,90 | 82,00 | 82,10 | -2,96% | - |
| 02.09.2026 | 86,30 | 86,70 | 83,80 | 84,60 | -1,86% | - |
| 01.09.2026 | 83,90 | 88,30 | 48,10 | 86,20 | 2,86% | 10.502,00 |
| 31.08.2026 | 84,10 | 85,40 | 83,50 | 83,80 | -0,48% | - |
| 28.08.2026 | 84,40 | 85,60 | 83,90 | 84,20 | -0,24% | 570,00 |
| 27.08.2026 | 84,30 | 85,60 | 46,40 | 84,40 | 0,24% | - |
| 26.08.2026 | 82,30 | 84,90 | 81,60 | 84,20 | 1,81% | - |
| 25.08.2026 | 82,60 | 84,70 | 80,80 | 82,70 | 0,12% | - |
| 24.08.2026 | 82,10 | 84,10 | 81,60 | 82,60 | 0,49% | - |
| 21.08.2026 | 80,80 | 82,70 | 80,40 | 82,20 | 1,99% | - |
| 20.08.2026 | 81,30 | 82,90 | 79,60 | 80,60 | -0,98% | - |
| 19.08.2026 | 80,60 | 82,30 | 80,30 | 81,40 | 0,87% | - |
| 18.08.2026 | 79,80 | 81,10 | 79,20 | 80,70 | 0,88% | - |
| 17.08.2026 | 82,10 | 83,90 | 79,40 | 80,00 | -2,91% | - |
| 14.08.2026 | 83,70 | 84,40 | 82,30 | 82,40 | -1,67% | - |
| 13.08.2026 | 85,30 | 85,80 | 83,20 | 83,80 | -2,10% | - |
| 12.08.2026 | 86,30 | 87,70 | 85,20 | 85,60 | -0,70% | 280,00 |
| 11.08.2026 | 84,90 | 86,20 | 84,60 | 86,20 | 1,65% | - |
| 10.08.2026 | 84,30 | 86,00 | 83,20 | 84,80 | 0,95% | 9.600,00 |
| 07.08.2026 | 83,70 | 84,80 | 83,20 | 84,00 | 0,24% | - |
| 06.08.2026 | 84,10 | 84,40 | 83,20 | 83,80 | 0,00% | 11.800,00 |
| 05.08.2026 | 84,10 | 85,50 | 83,20 | 83,80 | -0,24% | 2.250,00 |
| 04.08.2026 | 85,10 | 85,50 | 83,10 | 84,00 | -0,59% | 492,00 |
| 03.08.2026 | 82,90 | 85,00 | 82,00 | 84,50 | 2,18% | 5.580,00 |
| 31.07.2026 | 80,30 | 83,30 | 80,00 | 82,70 | 2,73% | 1.170,00 |
| 30.07.2026 | 76,20 | 81,80 | 75,70 | 80,50 | 5,92% | 6.000,00 |
| 29.07.2026 | 76,10 | 76,70 | 75,70 | 76,00 | -0,39% | 12.480,00 |
| 28.07.2026 | 76,90 | 78,00 | 75,60 | 76,30 | -0,78% | - |
| 27.07.2026 | 78,50 | 78,60 | 76,60 | 76,90 | -1,41% | 940,00 |
| 24.07.2026 | 77,60 | 78,70 | 75,60 | 78,00 | 0,65% | 2.727,00 |
| 23.07.2026 | 77,40 | 78,30 | 76,30 | 77,50 | 1,04% | 2.250,00 |
| 22.07.2026 | 76,60 | 77,50 | 76,30 | 76,70 | 0,00% | 650,00 |
| 21.07.2026 | 74,50 | 77,40 | 72,50 | 76,70 | 3,65% | 170,00 |
| 20.07.2026 | 75,00 | 75,80 | 73,90 | 74,00 | -1,33% | 1.360,00 |
| 17.07.2026 | 74,40 | 76,80 | 74,30 | 75,00 | 0,54% | 1.316,00 |
| 16.07.2026 | 72,10 | 75,40 | 71,50 | 74,60 | 3,61% | 3.770,00 |
| 15.07.2026 | 71,60 | 73,20 | 71,30 | 72,00 | 0,84% | - |
| 14.07.2026 | 73,00 | 73,70 | 71,10 | 71,40 | -3,12% | 286,00 |
| 13.07.2026 | 69,00 | 73,80 | 68,40 | 73,70 | 6,04% | 1.734,00 |
| 10.07.2026 | 68,90 | 72,00 | 68,80 | 69,50 | 1,02% | - |
| 09.07.2026 | 69,90 | 70,20 | 68,50 | 68,80 | -1,15% | 384,00 |
| 08.07.2026 | 70,50 | 70,60 | 69,10 | 69,60 | -1,42% | 3.412,00 |
| 07.07.2026 | 72,30 | 72,90 | 70,40 | 70,60 | -2,49% | - |
| 06.07.2026 | 72,00 | 72,70 | 71,70 | 72,40 | 0,56% | - |
| 03.07.2026 | 72,80 | 73,10 | 71,60 | 72,00 | -0,96% | - |
| 02.07.2026 | 71,40 | 72,80 | 70,40 | 72,70 | 1,82% | 1.400,00 |
| 01.07.2026 | 71,30 | 72,60 | 71,10 | 71,40 | -0,42% | 6.300,00 |
| 30.06.2026 | 70,40 | 72,50 | 70,20 | 71,70 | 1,99% | - |
| 29.06.2026 | 71,10 | 71,90 | 69,60 | 70,30 | -0,14% | - |
| 26.06.2026 | 70,40 | 71,50 | 70,10 | 70,40 | -0,14% | - |
| 25.06.2026 | 70,30 | 71,40 | 70,20 | 70,50 | 0,28% | - |
| 24.06.2026 | 70,40 | 70,40 | 70,00 | 70,30 | 0,00% | - |
| 23.06.2026 | 69,50 | 70,80 | 69,20 | 70,30 | 0,43% | - |
| 22.06.2026 | 70,40 | 70,90 | 68,40 | 70,00 | -0,43% | - |
| 19.06.2026 | 68,00 | 70,30 | 68,00 | 70,30 | 2,93% | - |
| 18.06.2026 | 68,60 | 70,70 | 67,30 | 68,30 | -0,15% | - |
| 17.06.2026 | 69,50 | 69,70 | 67,60 | 68,40 | -1,44% | - |
| 16.06.2026 | 71,20 | 71,20 | 68,60 | 69,40 | -2,12% | - |
| 15.06.2026 | 70,00 | 71,60 | 68,90 | 70,90 | 1,87% | 3.850,00 |
| 12.06.2026 | 69,90 | 70,90 | 69,30 | 69,60 | -0,57% | 932,00 |
| 11.06.2026 | 69,50 | 70,40 | 68,30 | 70,00 | 1,45% | - |
| 10.06.2026 | 69,80 | 69,90 | 67,40 | 69,00 | -1,29% | - |
| 09.06.2026 | 71,00 | 71,00 | 69,20 | 69,90 | -1,41% | - |
| 08.06.2026 | 72,10 | 72,30 | 70,90 | 70,90 | -2,34% | 2.095,00 |
| 05.06.2026 | 72,40 | 73,80 | 71,20 | 72,60 | 0,00% | - |
| 04.06.2026 | 70,90 | 72,80 | 70,60 | 72,60 | 2,40% | - |
| 03.06.2026 | 73,30 | 73,30 | 70,40 | 70,90 | -3,67% | - |
| 02.06.2026 | 73,50 | 74,20 | 71,40 | 73,60 | 0,27% | 960,00 |