68,900€
1,32%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.06.2026 | 73,30 | 73,60 | 71,20 | 73,40 | 0,55% | 1.830,00 |
| 29.05.2026 | 73,50 | 74,90 | 73,00 | 73,00 | -0,54% | - |
| 28.05.2026 | 71,70 | 76,70 | 71,60 | 73,40 | 2,23% | 240,00 |
| 27.05.2026 | 71,70 | 73,10 | 70,70 | 71,80 | 0,28% | - |
| 26.05.2026 | 73,40 | 73,60 | 71,40 | 71,60 | -2,45% | 1.940,00 |
| 25.05.2026 | 72,80 | 76,30 | 72,20 | 73,40 | 1,80% | 170,00 |
| 22.05.2026 | 73,40 | 76,30 | 72,00 | 72,10 | -1,77% | - |
| 21.05.2026 | 72,80 | 73,80 | 71,70 | 73,40 | 0,55% | 4.060,00 |
| 20.05.2026 | 70,40 | 73,90 | 70,10 | 73,00 | 4,14% | 6.150,00 |
| 19.05.2026 | 69,70 | 74,00 | 68,60 | 70,10 | 2,34% | 120,00 |
| 18.05.2026 | 65,30 | 68,80 | 64,50 | 68,50 | 4,90% | 5.510,00 |
| 15.05.2026 | 66,10 | 66,20 | 64,80 | 65,30 | -1,06% | 3.570,00 |
| 14.05.2026 | 65,90 | 66,70 | 65,80 | 66,00 | 0,46% | - |
| 13.05.2026 | 67,60 | 67,90 | 65,20 | 65,70 | -2,52% | 1.104,00 |
| 12.05.2026 | 69,80 | 73,80 | 67,00 | 67,40 | -3,71% | 2.600,00 |
| 11.05.2026 | 71,60 | 73,40 | 69,20 | 70,00 | -3,45% | - |
| 08.05.2026 | 71,50 | 73,20 | 71,40 | 72,50 | 1,54% | 1.800,00 |
| 07.05.2026 | 71,40 | 73,40 | 70,60 | 71,40 | -0,14% | 2.100,00 |
| 06.05.2026 | 69,80 | 72,30 | 69,40 | 71,50 | 3,03% | 950,00 |
| 05.05.2026 | 69,40 | 71,00 | 68,10 | 69,40 | 0,29% | - |
| 04.05.2026 | 70,30 | 70,70 | 69,20 | 69,20 | -1,42% | - |
| 30.04.2026 | 70,10 | 72,20 | 69,00 | 70,20 | 0,86% | - |
| 29.04.2026 | 73,00 | 75,10 | 69,10 | 69,60 | -4,13% | 280,00 |
| 28.04.2026 | 71,10 | 74,40 | 71,10 | 72,60 | 1,97% | 4.274,00 |
| 27.04.2026 | 70,20 | 72,00 | 70,20 | 71,20 | 0,99% | 1.330,00 |
| 24.04.2026 | 74,50 | 74,50 | 69,50 | 70,50 | -4,86% | 8.379,00 |
| 23.04.2026 | 73,90 | 74,60 | 72,40 | 74,10 | -0,94% | - |
| 22.04.2026 | 74,90 | 76,30 | 74,20 | 74,80 | 0,54% | - |
| 21.04.2026 | 76,70 | 76,90 | 74,10 | 74,40 | -3,12% | - |
| 20.04.2026 | 75,80 | 76,80 | 75,30 | 76,80 | -0,26% | - |
| 17.04.2026 | 76,40 | 77,40 | 74,20 | 77,00 | 0,65% | 2.354,00 |
| 16.04.2026 | 74,80 | 76,80 | 73,80 | 76,50 | 2,41% | - |
| 15.04.2026 | 75,10 | 76,10 | 72,10 | 74,70 | -0,66% | - |
| 14.04.2026 | 75,30 | 76,40 | 72,40 | 75,20 | -0,40% | 1.008,00 |
| 13.04.2026 | 74,40 | 75,50 | 73,30 | 75,50 | 0,67% | 4.563,00 |
| 10.04.2026 | 75,20 | 76,50 | 73,40 | 75,00 | -0,13% | 76,00 |
| 09.04.2026 | 75,30 | 76,40 | 73,10 | 75,10 | -0,53% | - |
| 08.04.2026 | 75,30 | 76,70 | 74,80 | 75,50 | 3,14% | 2.480,00 |
| 07.04.2026 | 70,90 | 74,20 | 70,50 | 73,20 | 3,68% | 2.400,00 |
| 02.04.2026 | 68,70 | 71,70 | 67,80 | 70,60 | 1,15% | - |
| 01.04.2026 | 69,00 | 70,10 | 67,90 | 69,80 | 1,45% | 294,00 |
| 31.03.2026 | 68,70 | 70,20 | 66,80 | 68,80 | 0,88% | - |
| 30.03.2026 | 69,00 | 69,90 | 67,40 | 68,20 | -1,02% | - |
| 27.03.2026 | 72,10 | 73,10 | 68,70 | 68,90 | -4,31% | 1.560,00 |
| 26.03.2026 | 72,80 | 73,60 | 71,50 | 72,00 | -1,77% | - |
| 25.03.2026 | 72,50 | 74,50 | 71,50 | 73,30 | 1,10% | 1.580,00 |
| 24.03.2026 | 68,90 | 72,70 | 67,80 | 72,50 | 4,62% | 1.750,00 |
| 23.03.2026 | 65,40 | 69,70 | 65,30 | 69,30 | 3,43% | - |
| 20.03.2026 | 68,90 | 69,20 | 66,70 | 67,00 | -3,04% | - |
| 19.03.2026 | 67,30 | 69,30 | 65,80 | 69,10 | 2,52% | 650,00 |
| 18.03.2026 | 68,80 | 69,40 | 67,40 | 67,40 | -1,32% | - |
| 17.03.2026 | 68,50 | 69,00 | 67,10 | 68,30 | -1,01% | 2.534,00 |
| 16.03.2026 | 69,10 | 69,60 | 67,70 | 69,00 | 0,58% | 440,00 |
| 13.03.2026 | 68,30 | 69,70 | 68,10 | 68,60 | 0,29% | - |
| 12.03.2026 | 69,00 | 69,60 | 68,20 | 68,40 | -1,44% | - |
| 11.03.2026 | 69,70 | 70,00 | 69,20 | 69,40 | -0,14% | - |
| 10.03.2026 | 69,40 | 70,80 | 68,90 | 69,50 | -0,14% | 4.200,00 |
| 09.03.2026 | 66,50 | 70,10 | 65,70 | 69,60 | -2,79% | 1.092,00 |
| 06.03.2026 | 72,00 | 72,60 | 70,70 | 71,60 | 0,00% | - |
| 05.03.2026 | 71,20 | 72,30 | 70,50 | 71,60 | 1,13% | - |
| 04.03.2026 | 69,50 | 71,50 | 69,50 | 70,80 | 1,43% | 400,00 |
| 03.03.2026 | 73,30 | 74,00 | 68,90 | 69,80 | -5,29% | 2.270,00 |
| 02.03.2026 | 71,30 | 74,20 | 70,70 | 73,70 | 1,66% | 900,00 |
| 27.02.2026 | 73,00 | 76,40 | 71,10 | 72,50 | -0,96% | - |
| 26.02.2026 | 73,20 | 73,50 | 72,40 | 73,20 | -0,14% | 120,00 |
| 25.02.2026 | 73,40 | 74,20 | 71,50 | 73,30 | -0,14% | 1.200,00 |
| 24.02.2026 | 73,60 | 75,10 | 73,20 | 73,40 | 0,00% | - |
| 23.02.2026 | 74,30 | 75,10 | 73,30 | 73,40 | -1,08% | 1.290,00 |
| 20.02.2026 | 73,30 | 74,50 | 72,50 | 74,20 | 1,23% | 1.943,00 |
| 19.02.2026 | 73,30 | 74,90 | 73,10 | 73,30 | -0,14% | 3.110,00 |
| 18.02.2026 | 71,90 | 74,00 | 71,80 | 73,40 | 2,23% | 5.960,00 |
| 17.02.2026 | 70,00 | 72,30 | 69,30 | 71,80 | 2,13% | 400,00 |
| 16.02.2026 | 71,30 | 71,50 | 70,00 | 70,30 | 0,86% | - |
| 13.02.2026 | 69,40 | 85,00 | 68,70 | 69,70 | 0,72% | 258,00 |
| 12.02.2026 | 69,40 | 70,70 | 69,20 | 69,20 | 0,00% | - |
| 11.02.2026 | 70,50 | 84,50 | 69,20 | 69,20 | -1,70% | - |
| 10.02.2026 | 69,80 | 71,70 | 69,70 | 70,40 | 0,57% | 1.820,00 |
| 09.02.2026 | 70,30 | 70,60 | 69,00 | 70,00 | -0,28% | 376,00 |
| 06.02.2026 | 69,60 | 70,30 | 67,60 | 70,20 | 1,01% | 162,00 |
| 05.02.2026 | 70,60 | 71,30 | 68,10 | 69,50 | -1,56% | 3.672,00 |
| 04.02.2026 | 71,90 | 72,10 | 70,10 | 70,60 | -2,22% | 3.850,00 |
| 03.02.2026 | 71,20 | 72,60 | 71,10 | 72,20 | 1,83% | - |
| 02.02.2026 | 70,80 | 71,40 | 70,20 | 70,90 | 0,28% | 182,00 |
| 30.01.2026 | 70,10 | 71,40 | 69,80 | 70,70 | 0,57% | - |
| 29.01.2026 | 71,90 | 72,60 | 69,90 | 70,30 | -2,36% | 1.950,00 |
| 28.01.2026 | 72,70 | 73,00 | 71,40 | 72,00 | -0,83% | - |
| 27.01.2026 | 68,50 | 72,80 | 68,40 | 72,60 | 6,14% | 7.420,00 |