Draegerwerk AG & Co. KGaA Pref DRW3
XETR · Deutschland · Gesundheitstechnologie
€104,00-0,60 (-0,57 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 253 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-27 | €102,20 | -0,20 % | €102,00 | €102,40 | €100,20 | 9,92K |
| 2026-10-26 | €102,40 | +1,79 % | €100,60 | €102,40 | €99,50 | 12,81K |
| 2026-10-23 | €100,60 | +2,24 % | €100,00 | €100,80 | €97,00 | 24,33K |
| 2026-10-22 | €98,40 | +1,44 % | €96,30 | €99,10 | €96,00 | 26,02K |
| 2026-10-21 | €97,00 | +2,65 % | €95,30 | €98,20 | €94,60 | 21,19K |
| 2026-10-20 | €94,50 | -1,36 % | €95,00 | €95,80 | €93,90 | 20,56K |
| 2026-10-19 | €95,80 | +0,10 % | €95,00 | €97,20 | €95,00 | 22,52K |
| 2026-10-16 | €95,70 | -0,62 % | €96,50 | €97,90 | €94,30 | 46,18K |
| 2026-10-15 | €96,30 | -17,41 % | €114,60 | €114,60 | €95,60 | 168,01K |
| 2026-10-14 | €116,60 | +1,39 % | €115,80 | €117,40 | €115,00 | 16,72K |
| 2026-10-13 | €115,00 | -0,69 % | €117,00 | €117,40 | €114,60 | 11,21K |
| 2026-10-12 | €115,80 | -0,69 % | €117,20 | €117,20 | €114,40 | 8,68K |
| 2026-10-09 | €116,60 | +4,67 % | €111,60 | €116,60 | €111,60 | 27,41K |
| 2026-10-08 | €111,40 | -1,42 % | €111,60 | €111,80 | €109,60 | 15,16K |
| 2026-10-07 | €113,00 | -2,42 % | €119,00 | €119,00 | €112,40 | 23,96K |
| 2026-10-06 | €115,80 | +1,05 % | €115,00 | €117,40 | €115,00 | 14,29K |
| 2026-10-05 | €114,60 | -2,05 % | €119,80 | €119,80 | €113,40 | 19,05K |
| 2026-10-02 | €117,00 | -1,52 % | €118,40 | €119,00 | €116,00 | 19,45K |
| 2026-10-01 | €118,80 | -1,66 % | €120,40 | €120,40 | €118,20 | 10,24K |
| 2026-09-30 | €120,80 | +0,83 % | €121,60 | €121,60 | €119,40 | 13,36K |
| 2026-09-29 | €119,80 | -3,70 % | €124,00 | €125,00 | €119,00 | 15,32K |
| 2026-09-28 | €124,40 | +1,47 % | €123,40 | €125,40 | €123,40 | 11,90K |
| 2026-09-25 | €122,60 | +0,49 % | €123,40 | €123,60 | €121,40 | 14,18K |
| 2026-09-24 | €122,00 | -2,09 % | €124,80 | €124,80 | €121,00 | 23,08K |
| 2026-09-23 | €124,60 | +3,15 % | €120,80 | €124,60 | €119,80 | 26,57K |
| 2026-09-22 | €120,80 | +5,41 % | €114,60 | €120,80 | €114,20 | 28,20K |
| 2026-09-21 | €114,60 | +0,53 % | €114,40 | €115,40 | €113,40 | 10,73K |
| 2026-09-18 | €114,00 | -0,87 % | €116,60 | €116,60 | €114,00 | 26,58K |
| 2026-09-17 | €115,00 | +1,23 % | €115,20 | €116,00 | €114,20 | 14,31K |
| 2026-09-16 | €113,60 | +0,53 % | €112,00 | €113,80 | €111,40 | 24,49K |
| 2026-09-15 | €113,00 | +0,53 % | €114,20 | €114,20 | €112,20 | 12,76K |
| 2026-09-14 | €112,40 | +0,72 % | €111,80 | €114,00 | €111,80 | 14,64K |
| 2026-09-11 | €111,60 | -1,24 % | €111,40 | €113,20 | €111,40 | 8,27K |
| 2026-09-10 | €113,00 | +1,80 % | €111,00 | €115,40 | €110,80 | 16,87K |
| 2026-09-09 | €111,00 | +0,73 % | €110,00 | €112,00 | €109,80 | 22,11K |
| 2026-09-08 | €110,20 | -0,36 % | €110,60 | €110,80 | €109,80 | 7,29K |
| 2026-09-07 | €110,60 | -0,18 % | €111,40 | €111,40 | €109,40 | 7,07K |
| 2026-09-04 | €110,80 | +0,18 % | €112,20 | €112,20 | €110,00 | 14,26K |
| 2026-09-03 | €110,60 | -0,72 % | €112,20 | €112,20 | €110,00 | 10,86K |
| 2026-09-02 | €111,40 | -2,96 % | €113,80 | €113,80 | €110,60 | 26,71K |
| 2026-09-01 | €114,80 | +2,14 % | €112,60 | €117,00 | €112,60 | 40,47K |
| 2026-08-31 | €112,40 | +1,63 % | €110,60 | €113,60 | €110,00 | 34,73K |
| 2026-08-28 | €110,60 | -0,36 % | €110,80 | €110,80 | €109,80 | 12,64K |
| 2026-08-27 | €111,00 | -1,07 % | €113,00 | €113,00 | €110,00 | 17,50K |
| 2026-08-26 | €112,20 | +0,90 % | €110,40 | €112,60 | €110,40 | 30,94K |
| 2026-08-25 | €111,20 | +0,54 % | €111,20 | €112,00 | €110,20 | 17,25K |
| 2026-08-24 | €110,60 | -0,18 % | €110,20 | €111,00 | €109,00 | 17,04K |
| 2026-08-21 | €110,80 | +0,36 % | €111,00 | €111,00 | €109,20 | 13,40K |
| 2026-08-20 | €110,40 | -0,36 % | €111,00 | €111,20 | €109,00 | 12,01K |
| 2026-08-19 | €110,80 | +0,54 % | €110,40 | €110,80 | €109,40 | 14,24K |
| 2026-08-18 | €110,20 | +0,92 % | €109,40 | €110,60 | €108,80 | 18,07K |
| 2026-08-17 | €109,20 | -0,73 % | €110,80 | €110,80 | €108,60 | 22,10K |
| 2026-08-14 | €110,00 | -0,72 % | €111,40 | €111,40 | €109,80 | 14,53K |
| 2026-08-13 | €110,80 | -0,54 % | €111,60 | €111,80 | €110,00 | 14,97K |
| 2026-08-12 | €111,40 | -0,36 % | €112,80 | €112,80 | €111,00 | 15,67K |
| 2026-08-11 | €111,80 | -0,18 % | €112,00 | €112,60 | €110,80 | 20,37K |
| 2026-08-10 | €112,00 | +1,63 % | €110,00 | €112,00 | €108,40 | 25,74K |
| 2026-08-07 | €110,20 | -0,36 % | €110,60 | €111,00 | €108,40 | 21,35K |
| 2026-08-06 | €110,60 | -1,25 % | €112,40 | €112,40 | €109,80 | 22,05K |
| 2026-08-05 | €112,00 | -1,23 % | €114,20 | €114,20 | €110,60 | 29,86K |
| 2026-08-04 | €113,40 | -0,18 % | €113,20 | €113,80 | €111,80 | 25,81K |
| 2026-08-03 | €113,60 | +3,84 % | €110,00 | €113,60 | €108,40 | 47,26K |
| 2026-07-31 | €109,40 | +2,63 % | €108,00 | €109,60 | €106,60 | 43,46K |
| 2026-07-30 | €106,60 | +10,58 % | €96,50 | €106,60 | €96,40 | 74,11K |
| 2026-07-29 | €96,40 | +0,73 % | €95,70 | €96,80 | €94,90 | 14,05K |
| 2026-07-28 | €95,70 | -1,03 % | €96,60 | €97,90 | €95,70 | 8,61K |
| 2026-07-27 | €96,70 | -0,10 % | €94,90 | €97,90 | €94,90 | 10,08K |
| 2026-07-24 | €96,80 | +0,41 % | €94,80 | €96,80 | €94,80 | 11,03K |
| 2026-07-23 | €96,40 | +0,73 % | €94,80 | €96,40 | €94,00 | 13,31K |
| 2026-07-22 | €95,70 | -0,62 % | €93,50 | €95,90 | €93,50 | 14,86K |
| 2026-07-21 | €96,30 | +5,25 % | €91,50 | €96,30 | €90,40 | 48,27K |
| 2026-07-20 | €91,50 | +3,98 % | €87,90 | €91,90 | €87,60 | 17,87K |
| 2026-07-17 | €88,00 | 0,00 % | €87,50 | €92,10 | €87,50 | 22,60K |
| 2026-07-16 | €88,00 | +2,68 % | €85,70 | €88,00 | €85,00 | 14,91K |
| 2026-07-15 | €85,70 | +2,76 % | €83,10 | €85,70 | €83,10 | 13,36K |
| 2026-07-14 | €83,40 | -2,11 % | €86,20 | €87,80 | €82,50 | 24,32K |
| 2026-07-13 | €85,20 | +1,67 % | €84,10 | €86,40 | €84,00 | 16,87K |
| 2026-07-10 | €83,80 | +3,20 % | €79,50 | €84,40 | €79,50 | 22,65K |
| 2026-07-09 | €81,20 | +1,75 % | €80,50 | €81,40 | €79,40 | 12,65K |
| 2026-07-08 | €79,80 | -2,92 % | €82,00 | €82,00 | €79,40 | 16,81K |
| 2026-07-07 | €82,20 | -3,18 % | €85,10 | €85,60 | €82,20 | 12,13K |
| 2026-07-06 | €84,90 | -1,16 % | €86,00 | €86,30 | €84,00 | 12,43K |
| 2026-07-03 | €85,90 | +2,75 % | €82,00 | €85,90 | €82,00 | 8,74K |
| 2026-07-02 | €83,60 | -0,24 % | €83,80 | €84,10 | €82,80 | 4,37K |
| 2026-07-01 | €83,80 | +1,58 % | €82,00 | €84,70 | €82,00 | 9,82K |
| 2026-06-30 | €82,50 | -0,36 % | €82,60 | €83,90 | €81,60 | 7,26K |
| 2026-06-29 | €82,80 | -0,60 % | €82,40 | €84,30 | €82,40 | 5,69K |
| 2026-06-26 | €83,30 | -2,91 % | €84,90 | €84,90 | €82,50 | 8,08K |
| 2026-06-25 | €85,80 | +0,94 % | €84,60 | €86,00 | €84,60 | 6,06K |
| 2026-06-24 | €85,00 | +0,35 % | €84,10 | €85,00 | €83,10 | 7,52K |