46,650€
-0,11%
Echtzeit-Aktienkurs DMG Mori AG
Bid:
Ask:
Aktienkurse zur DMG Mori AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 46,70 | 46,75 | 46,55 | 46,65 | -0,11% | 245,00 |
| 08.10.2026 | 46,60 | 46,70 | 46,50 | 46,70 | 0,21% | 660,00 |
| 07.10.2026 | 46,70 | 46,70 | 46,55 | 46,60 | -0,21% | 4.200,00 |
| 06.10.2026 | 46,70 | 46,80 | 46,50 | 46,70 | 0,00% | 116,00 |
| 05.10.2026 | 46,85 | 46,85 | 46,45 | 46,70 | -0,11% | - |
| 02.10.2026 | 46,85 | 47,00 | 46,75 | 46,75 | -0,21% | - |
| 01.10.2026 | 46,85 | 46,85 | 46,65 | 46,85 | -0,11% | - |
| 30.09.2026 | 47,35 | 47,55 | 46,35 | 46,90 | -1,26% | 4.661,00 |
| 29.09.2026 | 47,55 | 47,65 | 47,45 | 47,50 | -0,11% | 28,00 |
| 28.09.2026 | 47,55 | 47,55 | 47,40 | 47,55 | 0,00% | - |
| 25.09.2026 | 47,40 | 47,55 | 47,40 | 47,55 | 0,21% | - |
| 24.09.2026 | 47,60 | 47,65 | 47,40 | 47,45 | -0,21% | 1.885,00 |
| 23.09.2026 | 47,50 | 47,60 | 47,50 | 47,55 | 0,21% | - |
| 22.09.2026 | 47,50 | 47,75 | 47,40 | 47,45 | 0,00% | - |
| 21.09.2026 | 47,70 | 47,70 | 47,40 | 47,45 | -0,63% | - |
| 18.09.2026 | 47,60 | 47,75 | 47,45 | 47,75 | 0,10% | 2.800,00 |
| 17.09.2026 | 47,60 | 47,75 | 47,45 | 47,70 | 0,00% | - |
| 16.09.2026 | 47,40 | 47,75 | 47,35 | 47,70 | 0,53% | - |
| 15.09.2026 | 47,35 | 47,60 | 47,35 | 47,45 | 0,11% | - |
| 14.09.2026 | 47,40 | 47,60 | 47,40 | 47,40 | 0,11% | - |
| 11.09.2026 | 47,50 | 47,50 | 47,30 | 47,35 | -0,32% | 60,00 |
| 10.09.2026 | 47,50 | 47,55 | 47,45 | 47,50 | 0,00% | - |
| 09.09.2026 | 47,40 | 47,60 | 47,40 | 47,50 | 0,11% | - |
| 08.09.2026 | 47,40 | 47,45 | 47,40 | 47,45 | 0,32% | - |
| 07.09.2026 | 47,40 | 47,55 | 47,30 | 47,30 | -0,21% | - |
| 04.09.2026 | 47,40 | 47,45 | 47,35 | 47,40 | 0,21% | 567,00 |
| 03.09.2026 | 47,40 | 47,50 | 47,25 | 47,30 | -0,21% | - |
| 02.09.2026 | 47,70 | 47,70 | 47,20 | 47,40 | -0,21% | - |
| 01.09.2026 | 47,40 | 47,55 | 47,30 | 47,50 | 0,11% | - |
| 31.08.2026 | 47,60 | 47,60 | 47,35 | 47,45 | -0,42% | 26,00 |
| 28.08.2026 | 47,50 | 47,75 | 47,35 | 47,65 | 0,42% | 1.427,00 |
| 27.08.2026 | 47,30 | 47,60 | 47,30 | 47,45 | 0,11% | - |
| 26.08.2026 | 47,30 | 47,55 | 47,30 | 47,40 | 0,64% | - |
| 25.08.2026 | 47,40 | 47,40 | 47,10 | 47,10 | -0,53% | - |
| 24.08.2026 | 47,70 | 47,70 | 47,30 | 47,35 | -0,11% | 585,00 |
| 21.08.2026 | 47,30 | 47,45 | 47,30 | 47,40 | 0,11% | - |
| 20.08.2026 | 47,35 | 47,40 | 47,35 | 47,35 | -0,11% | - |
| 19.08.2026 | 47,55 | 47,60 | 47,40 | 47,40 | -1,35% | - |
| 05.05.2026 | 48,15 | 48,30 | 47,95 | 48,05 | -0,31% | 849,00 |
| 04.05.2026 | 48,20 | 48,45 | 47,45 | 48,20 | -0,52% | 527,00 |
| 30.04.2026 | 48,20 | 48,55 | 48,20 | 48,45 | 0,00% | - |
| 29.04.2026 | 48,20 | 48,45 | 48,20 | 48,45 | 0,00% | 30,00 |
| 28.04.2026 | 48,30 | 48,45 | 48,20 | 48,45 | 0,00% | 480,00 |
| 27.04.2026 | 48,25 | 48,45 | 48,15 | 48,45 | 0,62% | 385,00 |
| 24.04.2026 | 48,20 | 48,35 | 48,15 | 48,15 | -0,21% | - |
| 23.04.2026 | 48,20 | 48,40 | 48,10 | 48,25 | -0,21% | 1.927,00 |
| 22.04.2026 | 48,20 | 48,45 | 48,10 | 48,35 | 0,00% | 75,00 |
| 21.04.2026 | 48,15 | 48,40 | 48,15 | 48,35 | 0,21% | 480,00 |
| 20.04.2026 | 48,20 | 48,35 | 48,15 | 48,25 | -0,10% | - |
| 17.04.2026 | 48,20 | 48,35 | 48,15 | 48,30 | 0,10% | 34,00 |
| 16.04.2026 | 48,30 | 48,45 | 48,20 | 48,25 | -0,21% | 1.555,00 |
| 15.04.2026 | 48,20 | 48,45 | 48,20 | 48,35 | 0,31% | 77,00 |
| 14.04.2026 | 48,45 | 48,45 | 48,20 | 48,20 | -0,52% | - |
| 13.04.2026 | 48,20 | 48,45 | 48,10 | 48,45 | 0,31% | 754,00 |
| 10.04.2026 | 48,30 | 48,55 | 48,25 | 48,30 | -0,31% | 56,00 |
| 09.04.2026 | 48,20 | 48,45 | 48,10 | 48,45 | 0,62% | 509,00 |
| 08.04.2026 | 48,25 | 48,25 | 48,10 | 48,15 | -0,21% | - |
| 07.04.2026 | 48,30 | 48,50 | 48,05 | 48,25 | 0,00% | 430,00 |
| 02.04.2026 | 47,95 | 48,25 | 47,95 | 48,25 | 0,31% | - |
| 01.04.2026 | 47,95 | 48,15 | 47,90 | 48,10 | 0,31% | - |
| 31.03.2026 | 47,80 | 47,95 | 47,80 | 47,95 | 0,10% | - |
| 30.03.2026 | 47,80 | 48,10 | 47,80 | 47,90 | -0,10% | 21.776,00 |
| 27.03.2026 | 47,90 | 48,10 | 47,90 | 47,95 | 0,00% | - |
| 26.03.2026 | 48,10 | 48,15 | 47,90 | 47,95 | -0,21% | 13,00 |
| 25.03.2026 | 47,95 | 48,15 | 47,90 | 48,05 | 0,00% | - |
| 24.03.2026 | 48,20 | 48,20 | 47,85 | 48,05 | -0,10% | 850,00 |
| 23.03.2026 | 48,15 | 48,25 | 47,70 | 48,10 | 0,42% | 2.000,00 |
| 20.03.2026 | 48,35 | 48,35 | 47,90 | 47,90 | -0,93% | - |
| 19.03.2026 | 48,00 | 48,35 | 48,00 | 48,35 | 0,62% | - |
| 18.03.2026 | 48,10 | 48,25 | 48,00 | 48,05 | 0,31% | 1.500,00 |
| 17.03.2026 | 48,25 | 48,30 | 47,90 | 47,90 | -0,52% | 136,00 |
| 16.03.2026 | 48,45 | 48,45 | 48,10 | 48,15 | -0,52% | 14,00 |
| 13.03.2026 | 48,45 | 48,45 | 48,20 | 48,40 | 0,10% | 394,00 |
| 12.03.2026 | 48,40 | 48,45 | 48,15 | 48,35 | 0,42% | - |
| 11.03.2026 | 48,25 | 48,45 | 48,10 | 48,15 | -0,21% | - |
| 10.03.2026 | 48,30 | 48,45 | 48,10 | 48,25 | 0,10% | - |
| 09.03.2026 | 48,70 | 48,70 | 48,20 | 48,20 | -0,72% | 28,00 |
| 06.03.2026 | 48,40 | 48,65 | 48,40 | 48,55 | 0,41% | 28,00 |
| 05.03.2026 | 48,40 | 48,65 | 48,30 | 48,35 | 0,00% | - |
| 04.03.2026 | 48,40 | 48,55 | 48,30 | 48,35 | -0,41% | - |
| 03.03.2026 | 48,55 | 48,55 | 48,40 | 48,55 | 0,10% | - |
| 02.03.2026 | 48,45 | 48,65 | 48,40 | 48,50 | 0,21% | - |
| 27.02.2026 | 48,35 | 48,45 | 48,30 | 48,40 | 0,10% | - |
| 26.02.2026 | 48,40 | 48,55 | 48,30 | 48,35 | -0,41% | - |
| 25.02.2026 | 48,20 | 48,55 | 48,20 | 48,55 | 0,83% | - |
| 24.02.2026 | 48,45 | 48,55 | 48,10 | 48,15 | -0,62% | 425,00 |
| 23.02.2026 | 48,05 | 48,45 | 48,05 | 48,45 | 0,83% | - |
| 20.02.2026 | 48,10 | 48,25 | 48,00 | 48,05 | -0,21% | 1.860,00 |
| 19.02.2026 | 48,00 | 48,30 | 48,00 | 48,15 | -0,21% | - |
| 18.02.2026 | 47,95 | 48,25 | 47,95 | 48,25 | 0,00% | - |
| 17.02.2026 | 48,20 | 48,25 | 48,00 | 48,25 | -0,10% | 2.430,00 |
| 16.02.2026 | 47,95 | 48,35 | 47,90 | 48,30 | 0,52% | 2.400,00 |
| 13.02.2026 | 47,70 | 48,10 | 47,70 | 48,05 | -0,41% | - |
| 12.02.2026 | 48,00 | 48,25 | 47,80 | 48,25 | 0,42% | 4.812,00 |
| 11.02.2026 | 47,90 | 48,05 | 47,80 | 48,05 | 0,42% | - |
| 10.02.2026 | 47,85 | 47,95 | 47,70 | 47,85 | 0,00% | 1.300,00 |
| 09.02.2026 | 47,75 | 48,05 | 47,60 | 47,85 | 0,31% | 171,00 |
| 06.02.2026 | 48,00 | 48,00 | 47,70 | 47,70 | -0,52% | 28,00 |
| 05.02.2026 | 48,05 | 48,05 | 47,80 | 47,95 | -0,21% | - |
| 04.02.2026 | 48,05 | 48,05 | 47,75 | 48,05 | 0,00% | 60,00 |