86,350€
0,17%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 86,45 | 86,90 | 85,10 | 86,30 | -0,35% | 470,00 |
| 05.02.2026 | 87,55 | 88,45 | 86,20 | 86,60 | -1,20% | 2.004,00 |
| 04.02.2026 | 88,40 | 88,65 | 87,35 | 87,65 | -0,68% | 1.104,00 |
| 03.02.2026 | 88,30 | 89,15 | 87,90 | 88,25 | 0,11% | 1.169,00 |
| 02.02.2026 | 88,30 | 88,65 | 87,45 | 88,15 | -0,68% | 1.384,00 |
| 30.01.2026 | 87,55 | 89,00 | 87,50 | 88,75 | 1,25% | 2.657,00 |
| 29.01.2026 | 89,90 | 90,20 | 87,45 | 87,65 | -3,04% | 1.924,00 |
| 28.01.2026 | 91,20 | 91,90 | 89,90 | 90,40 | -0,82% | 4.238,00 |
| 27.01.2026 | 88,80 | 92,45 | 87,05 | 91,15 | 2,59% | 3.344,00 |
| 26.01.2026 | 86,70 | 88,95 | 85,30 | 88,85 | 2,72% | 4.573,00 |
| 23.01.2026 | 85,05 | 88,00 | 84,55 | 86,50 | 1,94% | 190,00 |
| 22.01.2026 | 88,85 | 88,85 | 84,75 | 84,85 | -3,36% | 2.054,00 |
| 21.01.2026 | 86,85 | 88,00 | 85,75 | 87,80 | 1,09% | 846,00 |
| 20.01.2026 | 90,05 | 90,15 | 86,00 | 86,85 | -3,98% | 1.981,00 |
| 19.01.2026 | 87,60 | 92,60 | 84,65 | 90,45 | 2,32% | 2.343,00 |
| 16.01.2026 | 79,85 | 89,95 | 79,70 | 88,40 | 11,06% | 5.152,00 |
| 15.01.2026 | 73,50 | 80,35 | 73,40 | 79,60 | 8,52% | 4.631,00 |
| 14.01.2026 | 73,05 | 73,50 | 72,90 | 73,35 | 0,27% | - |
| 13.01.2026 | 75,50 | 76,90 | 73,10 | 73,15 | -3,11% | 13.200,00 |
| 12.01.2026 | 75,65 | 76,05 | 74,25 | 75,50 | 0,20% | 1.418,00 |
| 09.01.2026 | 73,60 | 75,45 | 72,90 | 75,35 | 2,66% | 122,00 |
| 08.01.2026 | 72,65 | 74,00 | 72,30 | 73,40 | 0,82% | 3.240,00 |
| 07.01.2026 | 72,45 | 72,80 | 71,80 | 72,80 | 4,37% | - |
| 06.01.2026 | 70,10 | 70,10 | 69,30 | 69,75 | 0,22% | 15,00 |
| 05.01.2026 | 68,65 | 70,15 | 68,00 | 69,60 | 2,20% | 2.800,00 |
| 02.01.2026 | 69,40 | 69,40 | 67,65 | 68,10 | -1,59% | 1.590,00 |
| 30.12.2025 | 69,50 | 69,55 | 68,30 | 69,20 | 0,14% | 130,00 |
| 29.12.2025 | 68,45 | 69,55 | 68,25 | 69,10 | 1,32% | 3.640,00 |
| 23.12.2025 | 67,90 | 68,65 | 67,80 | 68,20 | 0,15% | 1.320,00 |
| 22.12.2025 | 67,20 | 68,50 | 66,65 | 68,10 | 1,95% | - |
| 19.12.2025 | 67,55 | 68,25 | 66,80 | 66,80 | -0,74% | 5.200,00 |
| 18.12.2025 | 67,05 | 67,95 | 66,35 | 67,30 | 0,60% | 1.337,00 |
| 17.12.2025 | 67,80 | 68,15 | 66,85 | 66,90 | -1,04% | 2.808,00 |
| 16.12.2025 | 67,30 | 68,20 | 67,30 | 67,60 | 0,60% | 1.450,00 |
| 15.12.2025 | 68,15 | 68,25 | 67,20 | 67,20 | 0,00% | 2.118,00 |
| 12.12.2025 | 67,40 | 68,10 | 67,15 | 67,20 | 0,30% | - |
| 11.12.2025 | 67,35 | 69,05 | 66,75 | 67,00 | -0,30% | - |
| 10.12.2025 | 67,85 | 67,95 | 66,60 | 67,20 | -0,88% | 600,00 |
| 09.12.2025 | 67,60 | 68,00 | 66,75 | 67,80 | 0,89% | 1.292,00 |
| 08.12.2025 | 68,80 | 69,00 | 67,20 | 67,20 | -1,32% | 3.265,00 |
| 05.12.2025 | 68,40 | 68,90 | 67,70 | 68,10 | 0,00% | 17.595,00 |
| 04.12.2025 | 68,05 | 68,80 | 67,55 | 68,10 | 0,89% | 7.004,00 |
| 03.12.2025 | 68,55 | 68,95 | 67,35 | 67,50 | -1,17% | - |
| 02.12.2025 | 69,25 | 69,50 | 68,30 | 68,30 | -0,58% | - |
| 01.12.2025 | 70,10 | 70,25 | 68,05 | 68,70 | -2,00% | 4.720,00 |
| 28.11.2025 | 70,25 | 70,70 | 67,80 | 70,10 | 0,43% | 995,00 |
| 27.11.2025 | 70,20 | 71,30 | 69,60 | 69,80 | -0,14% | 3.901,00 |
| 26.11.2025 | 70,35 | 70,70 | 69,60 | 69,90 | 0,07% | - |
| 25.11.2025 | 69,60 | 70,20 | 69,20 | 69,85 | 0,65% | - |
| 24.11.2025 | 68,70 | 69,85 | 68,45 | 69,40 | 1,76% | - |
| 21.11.2025 | 67,70 | 68,80 | 67,30 | 68,20 | 1,49% | - |
| 20.11.2025 | 69,10 | 69,30 | 67,20 | 67,20 | -1,90% | 3.475,00 |
| 19.11.2025 | 67,75 | 69,60 | 67,60 | 68,50 | 1,63% | 340,00 |
| 18.11.2025 | 68,25 | 68,70 | 66,95 | 67,40 | -2,46% | 2.575,00 |
| 17.11.2025 | 68,75 | 69,20 | 68,35 | 69,10 | 1,17% | - |
| 14.11.2025 | 70,35 | 70,40 | 67,75 | 68,30 | -2,29% | 4.820,00 |
| 13.11.2025 | 68,70 | 70,85 | 68,20 | 69,90 | 1,90% | 1.820,00 |
| 12.11.2025 | 68,95 | 69,20 | 68,10 | 68,60 | -0,15% | - |
| 11.11.2025 | 68,10 | 69,35 | 67,20 | 68,70 | 1,33% | - |
| 10.11.2025 | 67,55 | 68,25 | 67,45 | 67,80 | 0,59% | 950,00 |
| 07.11.2025 | 67,55 | 68,75 | 66,50 | 67,40 | 0,45% | 900,00 |
| 06.11.2025 | 69,20 | 69,45 | 67,10 | 67,10 | -3,17% | 3.091,00 |
| 05.11.2025 | 71,30 | 71,35 | 68,90 | 69,30 | -2,53% | 560,00 |
| 04.11.2025 | 71,50 | 71,65 | 70,05 | 71,10 | -0,70% | - |
| 03.11.2025 | 73,15 | 73,25 | 71,60 | 71,60 | -1,51% | 3.382,00 |
| 31.10.2025 | 74,40 | 74,75 | 72,65 | 72,70 | -2,02% | 3.575,00 |
| 30.10.2025 | 71,70 | 75,00 | 71,20 | 74,20 | 3,56% | 2.184,00 |
| 29.10.2025 | 77,05 | 77,30 | 70,65 | 71,65 | -6,22% | 8.400,00 |
| 28.10.2025 | 76,20 | 77,00 | 75,60 | 76,40 | 0,66% | 726,00 |
| 27.10.2025 | 76,80 | 77,20 | 75,50 | 75,90 | -0,52% | 1.046,00 |
| 24.10.2025 | 77,35 | 77,65 | 76,15 | 76,30 | -0,91% | 7.285,00 |
| 23.10.2025 | 77,15 | 77,60 | 76,10 | 77,00 | 0,26% | 7.832,00 |
| 22.10.2025 | 76,30 | 77,20 | 75,35 | 76,80 | 1,05% | 2.534,00 |
| 21.10.2025 | 76,40 | 77,30 | 75,85 | 76,00 | -0,39% | 7.383,00 |
| 20.10.2025 | 76,20 | 77,45 | 75,15 | 76,30 | 0,07% | 2.281,00 |
| 17.10.2025 | 74,60 | 76,25 | 73,65 | 76,25 | 2,49% | 2.233,00 |
| 16.10.2025 | 71,10 | 75,75 | 70,55 | 74,40 | 5,53% | 7.488,00 |
| 15.10.2025 | 67,05 | 72,10 | 66,30 | 70,50 | 6,17% | 1.845,00 |
| 14.10.2025 | 66,15 | 67,30 | 66,00 | 66,40 | 0,45% | - |
| 13.10.2025 | 65,95 | 66,95 | 65,65 | 66,10 | 1,54% | 3.825,00 |
| 10.10.2025 | 65,40 | 65,90 | 64,60 | 65,10 | 0,00% | - |
| 09.10.2025 | 65,40 | 66,10 | 65,00 | 65,10 | 0,15% | - |
| 08.10.2025 | 65,10 | 65,40 | 64,35 | 65,00 | 0,00% | - |
| 07.10.2025 | 65,30 | 65,90 | 64,45 | 65,00 | -0,46% | 400,00 |
| 06.10.2025 | 65,75 | 66,15 | 64,80 | 65,30 | -0,61% | - |
| 03.10.2025 | 65,55 | 66,50 | 64,50 | 65,70 | 0,61% | 3.137,00 |
| 02.10.2025 | 65,25 | 66,25 | 64,75 | 65,30 | 0,62% | 1.960,00 |
| 01.10.2025 | 62,50 | 65,35 | 62,50 | 64,90 | 3,59% | 725,00 |
| 30.09.2025 | 63,10 | 64,20 | 62,30 | 62,65 | -0,24% | 267,00 |
| 29.09.2025 | 63,20 | 63,85 | 62,80 | 62,80 | 0,00% | 1.540,00 |
| 26.09.2025 | 63,05 | 64,45 | 62,75 | 62,80 | -1,02% | 2.928,00 |
| 25.09.2025 | 64,25 | 64,35 | 62,80 | 63,45 | -0,55% | - |
| 24.09.2025 | 64,70 | 64,95 | 63,80 | 63,80 | -0,78% | 1.214,00 |
| 23.09.2025 | 64,90 | 65,00 | 63,90 | 64,30 | -0,16% | 4.604,00 |
| 22.09.2025 | 64,50 | 65,50 | 64,20 | 64,40 | 0,16% | 12.410,00 |
| 19.09.2025 | 66,10 | 66,30 | 64,30 | 64,30 | -2,28% | 3.040,00 |
| 18.09.2025 | 66,00 | 66,55 | 65,70 | 65,80 | 0,30% | 555,00 |
| 17.09.2025 | 66,25 | 66,35 | 65,20 | 65,60 | -0,46% | 9.980,00 |
| 16.09.2025 | 66,30 | 66,35 | 65,60 | 65,90 | -0,30% | 580,00 |
| 15.09.2025 | 67,00 | 67,30 | 66,10 | 66,10 | -0,75% | 2.450,00 |