113,100€
2,26%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 111,10 | 115,30 | 110,90 | 112,90 | 1,90% | 1.518,00 |
| 09.09.2026 | 110,00 | 112,00 | 109,60 | 110,80 | 0,91% | 1.650,00 |
| 08.09.2026 | 110,40 | 110,80 | 109,80 | 109,80 | -0,81% | 303,00 |
| 07.09.2026 | 111,20 | 111,40 | 109,30 | 110,70 | -0,09% | 817,00 |
| 04.09.2026 | 110,80 | 112,10 | 110,00 | 110,80 | 0,00% | 2.031,00 |
| 03.09.2026 | 111,50 | 111,90 | 110,00 | 110,80 | -0,63% | 1.648,00 |
| 02.09.2026 | 114,70 | 114,80 | 110,80 | 111,50 | -2,53% | 2.000,00 |
| 01.09.2026 | 111,90 | 117,50 | 111,50 | 114,40 | 2,23% | 5.128,00 |
| 31.08.2026 | 110,60 | 113,40 | 109,80 | 111,90 | 1,08% | 750,00 |
| 28.08.2026 | 110,80 | 111,30 | 109,70 | 110,70 | -0,18% | 3.700,00 |
| 27.08.2026 | 112,20 | 112,50 | 110,00 | 110,90 | -0,63% | 1.692,00 |
| 26.08.2026 | 111,20 | 112,60 | 110,80 | 111,60 | 0,27% | 2.470,00 |
| 25.08.2026 | 110,70 | 111,80 | 110,30 | 111,30 | 0,09% | 2.267,00 |
| 24.08.2026 | 109,70 | 111,20 | 109,00 | 111,20 | 0,27% | 6.508,00 |
| 21.08.2026 | 110,20 | 110,90 | 109,50 | 110,90 | 0,36% | 534,00 |
| 20.08.2026 | 110,40 | 111,00 | 108,90 | 110,50 | -0,09% | 116,00 |
| 19.08.2026 | 109,60 | 110,90 | 109,40 | 110,60 | 0,73% | 248,00 |
| 18.08.2026 | 109,00 | 110,50 | 108,80 | 109,80 | 0,55% | 278,00 |
| 17.08.2026 | 109,20 | 110,60 | 108,10 | 109,20 | -0,46% | 312,00 |
| 14.08.2026 | 110,60 | 111,30 | 109,60 | 109,70 | -0,81% | 124,00 |
| 13.08.2026 | 111,40 | 112,00 | 110,10 | 110,60 | -0,72% | 1.793,00 |
| 12.08.2026 | 111,80 | 112,50 | 110,80 | 111,40 | -0,36% | 2.140,00 |
| 11.08.2026 | 112,20 | 112,30 | 110,90 | 111,80 | -0,27% | 2.216,00 |
| 10.08.2026 | 109,20 | 112,10 | 108,40 | 112,10 | 3,13% | 3.810,00 |
| 07.08.2026 | 110,40 | 111,30 | 108,60 | 108,70 | -1,81% | 5.718,00 |
| 06.08.2026 | 112,50 | 112,90 | 109,80 | 110,70 | -1,60% | 1.760,00 |
| 05.08.2026 | 113,40 | 113,70 | 111,00 | 112,50 | -0,71% | 1.497,00 |
| 04.08.2026 | 113,70 | 114,50 | 111,80 | 113,30 | 0,35% | 8.624,00 |
| 03.08.2026 | 108,50 | 113,90 | 107,90 | 112,90 | 3,29% | 9.623,00 |
| 31.07.2026 | 105,90 | 109,60 | 100,40 | 109,30 | 4,49% | 2.336,00 |
| 30.07.2026 | 96,35 | 106,40 | 95,85 | 104,60 | 8,79% | 10.054,00 |
| 29.07.2026 | 95,45 | 96,75 | 95,10 | 96,15 | 0,26% | - |
| 28.07.2026 | 96,80 | 97,25 | 95,20 | 95,90 | -1,08% | - |
| 27.07.2026 | 96,20 | 97,70 | 95,95 | 96,95 | 1,57% | 1.152,00 |
| 24.07.2026 | 96,15 | 96,95 | 93,00 | 95,45 | -0,68% | 2.930,00 |
| 23.07.2026 | 95,60 | 96,60 | 94,30 | 96,10 | 0,37% | 620,00 |
| 22.07.2026 | 95,60 | 95,85 | 93,75 | 95,75 | 1,43% | 4.340,00 |
| 21.07.2026 | 91,35 | 96,60 | 90,35 | 94,40 | 3,57% | 270,00 |
| 20.07.2026 | 88,25 | 91,90 | 86,65 | 91,15 | 3,05% | 539,00 |
| 17.07.2026 | 87,45 | 92,40 | 86,85 | 88,45 | 1,03% | 3.790,00 |
| 16.07.2026 | 85,75 | 88,00 | 84,85 | 87,55 | 2,28% | - |
| 15.07.2026 | 83,45 | 85,80 | 83,05 | 85,60 | 2,58% | - |
| 14.07.2026 | 87,15 | 88,70 | 82,75 | 83,45 | -4,52% | 2.990,00 |
| 13.07.2026 | 83,15 | 87,90 | 83,15 | 87,40 | 4,36% | 1.600,00 |
| 10.07.2026 | 81,15 | 84,25 | 79,80 | 83,75 | 3,08% | 3.400,00 |
| 09.07.2026 | 80,50 | 81,40 | 79,35 | 81,25 | 1,37% | - |
| 08.07.2026 | 81,75 | 82,45 | 79,70 | 80,15 | -2,26% | 1.074,00 |
| 07.07.2026 | 84,65 | 85,90 | 81,55 | 82,00 | -3,24% | - |
| 06.07.2026 | 85,85 | 86,55 | 84,00 | 84,75 | -1,40% | 1.176,00 |
| 03.07.2026 | 83,80 | 86,00 | 82,55 | 85,95 | 2,63% | 1.096,00 |
| 02.07.2026 | 84,55 | 84,55 | 82,70 | 83,75 | 0,00% | 306,00 |
| 01.07.2026 | 82,20 | 84,50 | 82,10 | 83,75 | 1,95% | 425,00 |
| 30.06.2026 | 83,25 | 83,95 | 81,80 | 82,15 | -1,14% | 12,00 |
| 29.06.2026 | 83,35 | 84,25 | 82,75 | 83,10 | 0,18% | 18.000,00 |
| 26.06.2026 | 85,25 | 86,45 | 82,90 | 82,95 | -3,04% | - |
| 25.06.2026 | 84,95 | 86,10 | 84,55 | 85,55 | 0,71% | 312,00 |
| 24.06.2026 | 84,90 | 86,70 | 83,00 | 84,95 | 0,18% | 1.910,00 |
| 23.06.2026 | 84,00 | 85,10 | 82,60 | 84,80 | -0,24% | 5.720,00 |
| 22.06.2026 | 84,45 | 85,05 | 81,50 | 85,00 | 0,89% | 1.000,00 |
| 19.06.2026 | 83,05 | 84,50 | 82,30 | 84,25 | 1,02% | 273,00 |
| 18.06.2026 | 83,95 | 87,90 | 81,60 | 83,40 | -0,48% | - |
| 17.06.2026 | 84,75 | 84,80 | 83,30 | 83,80 | -0,71% | 4.930,00 |
| 16.06.2026 | 87,05 | 87,35 | 84,30 | 84,40 | -3,43% | - |
| 15.06.2026 | 88,75 | 89,00 | 86,80 | 87,40 | -0,46% | 1.202,00 |
| 12.06.2026 | 88,00 | 88,60 | 86,70 | 87,80 | -0,28% | - |
| 11.06.2026 | 86,40 | 88,15 | 85,50 | 88,05 | 2,56% | - |
| 10.06.2026 | 86,95 | 87,45 | 83,45 | 85,85 | -1,38% | 2.261,00 |
| 09.06.2026 | 89,80 | 89,90 | 86,05 | 87,05 | -2,95% | 350,00 |
| 08.06.2026 | 89,75 | 90,30 | 87,90 | 89,70 | -0,99% | - |
| 05.06.2026 | 89,70 | 91,70 | 89,70 | 90,60 | 0,11% | - |
| 04.06.2026 | 88,35 | 90,60 | 87,95 | 90,50 | 2,61% | - |
| 03.06.2026 | 89,10 | 89,10 | 87,20 | 88,20 | -1,07% | 436,00 |
| 02.06.2026 | 90,15 | 91,00 | 88,70 | 89,15 | -0,83% | 100,00 |
| 01.06.2026 | 91,95 | 91,95 | 89,40 | 89,90 | -1,91% | - |
| 29.05.2026 | 93,05 | 93,05 | 90,75 | 91,65 | -1,19% | - |
| 28.05.2026 | 89,20 | 92,90 | 88,40 | 92,75 | 3,46% | 300,00 |
| 27.05.2026 | 90,15 | 91,55 | 88,30 | 89,65 | -0,39% | 2.230,00 |
| 26.05.2026 | 92,55 | 92,80 | 89,75 | 90,00 | -2,65% | 3.766,00 |
| 25.05.2026 | 92,95 | 94,10 | 91,85 | 92,45 | 0,54% | 104,00 |
| 22.05.2026 | 92,85 | 93,55 | 91,60 | 91,95 | -0,97% | - |
| 21.05.2026 | 91,50 | 93,40 | 91,30 | 92,85 | 1,20% | - |
| 20.05.2026 | 87,25 | 92,10 | 86,25 | 91,75 | 5,10% | - |
| 19.05.2026 | 85,85 | 87,90 | 85,70 | 87,30 | 1,51% | 147,00 |
| 18.05.2026 | 80,90 | 86,45 | 80,45 | 86,00 | 6,24% | 4.000,00 |
| 15.05.2026 | 81,80 | 82,80 | 80,70 | 80,95 | -2,47% | 3.370,00 |
| 14.05.2026 | 83,90 | 84,40 | 82,80 | 83,00 | -1,01% | 2.300,00 |
| 13.05.2026 | 85,60 | 87,25 | 83,55 | 83,85 | -1,76% | 1.590,00 |
| 12.05.2026 | 88,15 | 88,25 | 84,90 | 85,35 | -3,72% | 6.500,00 |
| 11.05.2026 | 89,60 | 90,00 | 87,10 | 88,65 | -1,55% | - |
| 08.05.2026 | 91,40 | 91,75 | 89,75 | 90,05 | -1,37% | 310,00 |
| 07.05.2026 | 89,65 | 92,10 | 89,50 | 91,30 | 1,84% | 795,00 |
| 06.05.2026 | 87,50 | 90,40 | 86,35 | 89,65 | 3,28% | 797,00 |
| 05.05.2026 | 88,65 | 89,75 | 86,10 | 86,80 | -1,87% | 64,00 |
| 04.05.2026 | 90,10 | 90,80 | 88,35 | 88,45 | -1,72% | 2.440,00 |
| 30.04.2026 | 88,60 | 92,10 | 88,55 | 90,00 | 0,95% | 960,00 |
| 29.04.2026 | 92,45 | 92,75 | 88,80 | 89,15 | -3,36% | 130,00 |
| 28.04.2026 | 93,10 | 93,60 | 91,50 | 92,25 | -0,97% | - |
| 27.04.2026 | 91,65 | 93,40 | 90,65 | 93,15 | 1,42% | 1.225,00 |
| 24.04.2026 | 93,45 | 93,80 | 89,65 | 91,85 | -1,40% | 2.255,00 |
| 23.04.2026 | 95,90 | 96,90 | 92,45 | 93,15 | -3,22% | - |