Draegerwerk AG & Co. KGaA DRW8
XETR · Deutschland · Gesundheitstechnologie
€91,00-0,60 (-0,66 %)
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.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €91,00 | -0,66 % | €91,20 | €91,60 | €89,00 | 4,39K |
| 2026-09-30 | €91,60 | -0,22 % | €91,60 | €92,20 | €90,40 | 1,11K |
| 2026-09-29 | €91,80 | -2,55 % | €94,40 | €95,40 | €91,20 | 10,99K |
| 2026-09-28 | €94,20 | +1,07 % | €92,20 | €96,00 | €92,20 | 1,70K |
| 2026-09-25 | €93,20 | +1,08 % | €92,40 | €93,60 | €92,00 | 2,17K |
| 2026-09-24 | €92,20 | +2,67 % | €89,80 | €94,20 | €88,20 | 7,77K |
| 2026-09-23 | €89,80 | +1,58 % | €88,60 | €89,80 | €87,20 | 3,80K |
| 2026-09-22 | €88,40 | +2,08 % | €86,60 | €89,00 | €86,60 | 8,19K |
| 2026-09-21 | €86,60 | +0,93 % | €86,00 | €86,80 | €86,00 | 982 |
| 2026-09-18 | €85,80 | -0,92 % | €86,60 | €86,80 | €85,80 | 1,58K |
| 2026-09-17 | €86,60 | +1,41 % | €86,00 | €87,40 | €86,00 | 971 |
| 2026-09-16 | €85,40 | +0,47 % | €85,60 | €86,00 | €84,80 | 3,25K |
| 2026-09-15 | €85,00 | -1,39 % | €86,40 | €86,40 | €84,80 | 178 |
| 2026-09-14 | €86,20 | +2,62 % | €82,80 | €86,20 | €82,80 | 3,18K |
| 2026-09-11 | €84,00 | -0,94 % | €85,00 | €85,20 | €83,40 | 2,01K |
| 2026-09-10 | €84,80 | +1,92 % | €83,20 | €86,60 | €83,20 | 2,14K |
| 2026-09-09 | €83,20 | 0,00 % | €82,60 | €84,40 | €82,60 | 1,46K |
| 2026-09-08 | €83,20 | +0,48 % | €82,80 | €83,60 | €82,80 | 482 |
| 2026-09-07 | €82,80 | -0,24 % | €85,60 | €85,60 | €82,80 | 1,16K |
| 2026-09-04 | €83,00 | 0,00 % | €82,80 | €83,80 | €82,60 | 2,88K |
| 2026-09-03 | €83,00 | -1,89 % | €84,00 | €84,20 | €83,00 | 446 |
| 2026-09-02 | €84,60 | -2,08 % | €86,00 | €86,00 | €84,40 | 2,28K |
| 2026-09-01 | €86,40 | +3,60 % | €84,80 | €88,40 | €84,80 | 6,63K |
| 2026-08-31 | €83,40 | -0,95 % | €84,20 | €85,20 | €83,40 | 2,04K |
| 2026-08-28 | €84,20 | -0,24 % | €85,60 | €85,60 | €84,20 | 1,34K |
| 2026-08-27 | €84,40 | +0,24 % | €84,00 | €86,60 | €83,20 | 3,27K |
| 2026-08-26 | €84,20 | +2,18 % | €83,60 | €85,00 | €83,60 | 1,86K |
| 2026-08-25 | €82,40 | -0,24 % | €83,00 | €83,00 | €81,60 | 1,44K |
| 2026-08-24 | €82,60 | +0,49 % | €82,60 | €82,80 | €82,60 | 1,08K |
| 2026-08-21 | €82,20 | +0,74 % | €81,40 | €82,20 | €81,40 | 469 |
| 2026-08-20 | €81,60 | -0,24 % | €80,00 | €82,00 | €80,00 | 223 |
| 2026-08-19 | €81,80 | +1,24 % | €81,00 | €82,00 | €80,20 | 2,06K |
| 2026-08-18 | €80,80 | 0,00 % | €81,20 | €81,20 | €80,00 | 1,65K |
| 2026-08-17 | €80,80 | -1,94 % | €82,20 | €82,20 | €80,00 | 2,59K |
| 2026-08-14 | €82,40 | -1,67 % | €84,20 | €84,20 | €82,00 | 644 |
| 2026-08-13 | €83,80 | -1,64 % | €86,40 | €87,00 | €82,40 | 2,46K |
| 2026-08-12 | €85,20 | -1,16 % | €87,00 | €87,00 | €85,20 | 825 |
| 2026-08-11 | €86,20 | +0,23 % | €85,60 | €87,40 | €85,20 | 1,91K |
| 2026-08-10 | €86,00 | +1,90 % | €83,40 | €86,00 | €83,40 | 2,98K |
| 2026-08-07 | €84,40 | +0,48 % | €84,00 | €85,80 | €83,00 | 4,94K |
| 2026-08-06 | €84,00 | -0,24 % | €84,20 | €84,20 | €83,20 | 360 |
| 2026-08-05 | €84,20 | -0,24 % | €84,40 | €84,40 | €83,00 | 1,34K |
| 2026-08-04 | €84,40 | -0,71 % | €85,00 | €85,00 | €83,40 | 1,68K |
| 2026-08-03 | €85,00 | +2,16 % | €83,80 | €85,00 | €82,60 | 1,84K |
| 2026-07-31 | €83,20 | +1,46 % | €81,00 | €83,20 | €80,60 | 2,70K |
| 2026-07-30 | €82,00 | +7,89 % | €77,20 | €82,00 | €77,00 | 9,10K |
| 2026-07-29 | €76,00 | 0,00 % | €76,00 | €76,60 | €75,80 | 1,08K |
| 2026-07-28 | €76,00 | -1,81 % | €77,40 | €77,40 | €76,00 | 1,57K |
| 2026-07-27 | €77,40 | -1,28 % | €78,60 | €78,60 | €77,40 | 1,64K |
| 2026-07-24 | €78,40 | +0,77 % | €78,00 | €78,40 | €77,00 | 853 |
| 2026-07-23 | €77,80 | +0,52 % | €77,80 | €77,80 | €76,20 | 718 |
| 2026-07-22 | €77,40 | 0,00 % | €77,00 | €77,40 | €76,60 | 961 |
| 2026-07-21 | €77,40 | +4,31 % | €72,00 | €77,40 | €70,20 | 2,44K |
| 2026-07-20 | €74,20 | -0,27 % | €75,00 | €75,20 | €73,60 | 4,24K |
| 2026-07-17 | €74,40 | -0,80 % | €75,00 | €76,20 | €74,20 | 2,18K |
| 2026-07-16 | €75,00 | +4,17 % | €74,00 | €75,40 | €72,20 | 1,56K |
| 2026-07-15 | €72,00 | +1,12 % | €71,00 | €73,00 | €71,00 | 2,10K |
| 2026-07-14 | €71,20 | 0,00 % | €72,20 | €73,60 | €71,20 | 739 |
| 2026-07-13 | €71,20 | +2,30 % | €68,00 | €73,40 | €68,00 | 843 |
| 2026-07-10 | €69,60 | +2,35 % | €69,60 | €71,40 | €69,40 | 835 |
| 2026-07-09 | €68,00 | -2,86 % | €70,40 | €70,40 | €68,00 | 176 |
| 2026-07-08 | €70,00 | -1,41 % | €70,20 | €70,40 | €69,40 | 241 |
| 2026-07-07 | €71,00 | -1,93 % | €73,00 | €73,00 | €71,00 | 1,37K |
| 2026-07-06 | €72,40 | +0,56 % | €72,00 | €72,60 | €72,00 | 163 |
| 2026-07-03 | €72,00 | -0,83 % | €72,80 | €72,80 | €72,00 | 978 |
| 2026-07-02 | €72,60 | +1,68 % | €71,60 | €72,60 | €70,80 | 189 |
| 2026-07-01 | €71,40 | 0,00 % | €72,00 | €72,60 | €71,40 | 265 |
| 2026-06-30 | €71,40 | 0,00 % | €70,80 | €72,00 | €70,80 | 498 |
| 2026-06-29 | €71,40 | +0,28 % | €70,40 | €71,80 | €70,40 | 2,79K |
| 2026-06-26 | €71,20 | +1,42 % | €70,40 | €71,40 | €70,40 | 959 |
| 2026-06-25 | €70,20 | 0,00 % | €70,20 | €70,20 | €70,20 | 0 |
| 2026-06-24 | €70,20 | -0,28 % | €70,20 | €70,40 | €70,20 | 165 |
| 2026-06-23 | €70,40 | +0,57 % | €70,00 | €71,00 | €69,60 | 2,11K |
| 2026-06-22 | €70,00 | -0,28 % | €70,00 | €70,40 | €68,80 | 1,00K |
| 2026-06-19 | €70,20 | +2,33 % | €68,60 | €70,20 | €68,60 | 752 |
| 2026-06-18 | €68,60 | 0,00 % | €67,80 | €69,40 | €67,20 | 2,31K |
| 2026-06-17 | €68,60 | -1,15 % | €67,20 | €68,80 | €67,20 | 3,39K |
| 2026-06-16 | €69,40 | -2,25 % | €69,60 | €70,00 | €68,60 | 647 |
| 2026-06-15 | €71,00 | +2,01 % | €69,00 | €71,60 | €69,00 | 1,93K |
| 2026-06-12 | €69,60 | +0,58 % | €70,60 | €70,60 | €69,60 | 1,26K |
| 2026-06-11 | €69,20 | 0,00 % | €69,00 | €70,20 | €68,80 | 3,10K |
| 2026-06-10 | €69,20 | -0,57 % | €69,60 | €70,00 | €67,20 | 1,24K |
| 2026-06-09 | €69,60 | -1,97 % | €70,00 | €71,00 | €69,40 | 736 |
| 2026-06-08 | €71,00 | -2,47 % | €71,80 | €72,20 | €70,60 | 641 |
| 2026-06-05 | €72,80 | +0,83 % | €72,00 | €72,80 | €71,80 | 891 |
| 2026-06-04 | €72,20 | +1,98 % | €70,80 | €72,20 | €70,80 | 561 |
| 2026-06-03 | €70,80 | -3,01 % | €72,40 | €72,40 | €70,00 | 657 |
| 2026-06-02 | €73,00 | 0,00 % | €73,40 | €73,60 | €72,00 | 760 |
| 2026-06-01 | €73,00 | 0,00 % | €72,80 | €73,00 | €71,60 | 1,45K |
| 2026-05-29 | €73,00 | -0,82 % | €73,60 | €74,00 | €72,80 | 575 |