90,850€
-2,42%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 93,20 | 93,25 | 92,55 | 92,55 | -0,86% | - |
| 26.03.2026 | 92,55 | 94,80 | 92,20 | 93,35 | 0,32% | 1.116,00 |
| 25.03.2026 | 93,65 | 96,35 | 91,40 | 93,05 | -0,96% | 3.668,00 |
| 24.03.2026 | 88,90 | 94,55 | 87,70 | 93,95 | 5,50% | 1.836,00 |
| 23.03.2026 | 83,10 | 89,60 | 82,90 | 89,05 | 4,46% | 1.020,00 |
| 20.03.2026 | 87,35 | 87,60 | 84,90 | 85,25 | -2,52% | 645,00 |
| 19.03.2026 | 87,15 | 88,05 | 86,20 | 87,45 | 0,11% | 805,00 |
| 18.03.2026 | 86,70 | 88,50 | 86,60 | 87,35 | 1,04% | 3.090,00 |
| 17.03.2026 | 86,05 | 87,30 | 85,65 | 86,45 | 0,06% | - |
| 16.03.2026 | 87,70 | 87,70 | 85,45 | 86,40 | -0,06% | 3.750,00 |
| 13.03.2026 | 84,45 | 88,10 | 84,15 | 86,45 | 2,37% | - |
| 12.03.2026 | 85,40 | 85,80 | 84,45 | 84,45 | -1,75% | 5.901,00 |
| 11.03.2026 | 87,40 | 87,65 | 85,25 | 85,95 | -1,43% | - |
| 10.03.2026 | 86,35 | 88,30 | 86,35 | 87,20 | 0,58% | 3.043,00 |
| 09.03.2026 | 83,50 | 87,20 | 82,45 | 86,70 | -1,08% | 3.883,00 |
| 06.03.2026 | 88,10 | 89,80 | 86,45 | 87,65 | -0,85% | 2.525,00 |
| 05.03.2026 | 89,45 | 90,35 | 87,70 | 88,40 | -1,45% | 1.320,00 |
| 04.03.2026 | 87,75 | 89,75 | 86,70 | 89,70 | 2,16% | 1.628,00 |
| 03.03.2026 | 88,90 | 89,65 | 86,00 | 87,80 | -1,79% | 1.684,00 |
| 02.03.2026 | 88,05 | 90,50 | 87,75 | 89,40 | 0,11% | 2.856,00 |
| 27.02.2026 | 89,60 | 89,75 | 88,35 | 89,30 | -0,28% | 362,00 |
| 26.02.2026 | 89,85 | 90,10 | 88,95 | 89,55 | -0,61% | 5.410,00 |
| 25.02.2026 | 91,75 | 91,90 | 88,90 | 90,10 | -1,85% | 2.297,00 |
| 24.02.2026 | 93,30 | 94,20 | 91,60 | 91,80 | -1,61% | 2.423,00 |
| 23.02.2026 | 93,25 | 94,95 | 92,90 | 93,30 | 0,21% | 1.580,00 |
| 20.02.2026 | 92,30 | 93,80 | 90,80 | 93,10 | 1,03% | 559,00 |
| 19.02.2026 | 92,10 | 93,55 | 91,75 | 92,15 | 0,00% | 5.506,00 |
| 18.02.2026 | 90,25 | 92,70 | 89,40 | 92,15 | 1,71% | 11.700,00 |
| 17.02.2026 | 89,45 | 90,90 | 88,95 | 90,60 | 1,06% | 1.689,00 |
| 16.02.2026 | 89,65 | 90,35 | 88,90 | 89,65 | 0,39% | 1.910,00 |
| 13.02.2026 | 86,15 | 89,70 | 86,15 | 89,30 | 3,36% | 6.320,00 |
| 12.02.2026 | 86,85 | 87,50 | 85,90 | 86,40 | -0,46% | 170,00 |
| 11.02.2026 | 89,10 | 89,30 | 86,25 | 86,80 | -2,58% | 440,00 |
| 10.02.2026 | 86,80 | 89,40 | 86,45 | 89,10 | 2,47% | 3.890,00 |
| 09.02.2026 | 86,45 | 87,10 | 86,15 | 86,95 | 0,75% | 2.988,00 |
| 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 |