47,100€
-2,28%
Echtzeit-Aktienkurs DMG MORI AG O.N.
Bid:
Ask:
Aktienkurse zur DMG MORI AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -1,66% | 150,00 |
| 13.05.2026 | 48,20 | 48,20 | 48,00 | 48,20 | 0,21% | 962,00 |
| 12.05.2026 | 48,30 | 48,30 | 48,00 | 48,10 | 0,00% | 191,00 |
| 11.05.2026 | 48,10 | 48,10 | 48,10 | 48,10 | 0,21% | 14,00 |
| 08.05.2026 | 48,30 | 48,30 | 48,00 | 48,00 | -0,41% | 899,00 |
| 07.05.2026 | 48,30 | 48,30 | 47,90 | 48,20 | 0,00% | 368,00 |
| 06.05.2026 | 48,00 | 48,20 | 47,90 | 48,20 | 0,42% | 752,00 |
| 05.05.2026 | 48,20 | 48,30 | 48,00 | 48,00 | -0,41% | 1.379,00 |
| 04.05.2026 | 48,20 | 48,50 | 47,70 | 48,20 | -0,41% | 1.164,00 |
| 30.04.2026 | 48,20 | 48,40 | 48,20 | 48,40 | 0,41% | 107,00 |
| 29.04.2026 | 48,20 | 48,30 | 48,10 | 48,20 | -0,21% | 820,00 |
| 28.04.2026 | 48,40 | 48,40 | 48,20 | 48,30 | 0,42% | 192,00 |
| 27.04.2026 | 48,30 | 48,30 | 48,10 | 48,10 | 0,00% | 1.144,00 |
| 24.04.2026 | 48,10 | 48,20 | 48,10 | 48,10 | -0,21% | 681,00 |
| 23.04.2026 | 48,30 | 48,40 | 48,10 | 48,20 | 0,00% | 500,00 |
| 22.04.2026 | 48,10 | 48,30 | 48,10 | 48,20 | -0,21% | 509,00 |
| 21.04.2026 | 48,30 | 48,30 | 48,10 | 48,30 | 0,00% | 1.046,00 |
| 20.04.2026 | 48,10 | 48,30 | 48,00 | 48,30 | 0,42% | 2.136,00 |
| 17.04.2026 | 48,20 | 48,30 | 48,10 | 48,10 | 0,00% | 838,00 |
| 16.04.2026 | 48,30 | 48,30 | 48,10 | 48,10 | -0,21% | 1.686,00 |
| 15.04.2026 | 48,10 | 48,30 | 48,10 | 48,20 | 0,00% | 235,00 |
| 14.04.2026 | 48,20 | 48,30 | 48,20 | 48,20 | -0,21% | 232,00 |
| 13.04.2026 | 48,20 | 48,40 | 48,10 | 48,30 | 0,00% | 817,00 |
| 10.04.2026 | 48,40 | 48,40 | 48,20 | 48,30 | 0,00% | 454,00 |
| 09.04.2026 | 48,30 | 48,30 | 48,20 | 48,30 | 0,42% | 2.070,00 |
| 08.04.2026 | 48,40 | 48,40 | 48,00 | 48,10 | -0,62% | 222,00 |
| 07.04.2026 | 48,80 | 48,80 | 48,10 | 48,40 | 0,41% | 125,00 |
| 02.04.2026 | 48,00 | 48,20 | 48,00 | 48,20 | 0,21% | 3.805,00 |
| 01.04.2026 | 48,00 | 48,10 | 47,90 | 48,10 | 0,21% | 16,00 |
| 31.03.2026 | 47,90 | 48,00 | 47,90 | 48,00 | 0,42% | 385,00 |
| 30.03.2026 | 47,80 | 47,90 | 47,80 | 47,80 | -0,42% | 185,00 |
| 27.03.2026 | 47,80 | 48,00 | 47,80 | 48,00 | 1,05% | 53,00 |
| 26.03.2026 | 47,90 | 48,20 | 47,50 | 47,50 | -1,25% | 3.018,00 |
| 25.03.2026 | 48,00 | 48,10 | 48,00 | 48,10 | -0,21% | 1.434,00 |
| 24.03.2026 | 47,80 | 48,20 | 47,80 | 48,20 | 0,42% | 455,00 |
| 23.03.2026 | 48,30 | 48,30 | 47,80 | 48,00 | -0,21% | 653,00 |
| 20.03.2026 | 48,30 | 48,30 | 48,00 | 48,10 | -0,41% | 349,00 |
| 19.03.2026 | 48,10 | 48,30 | 48,10 | 48,30 | 0,62% | - |
| 18.03.2026 | 48,20 | 48,20 | 48,00 | 48,00 | -0,21% | 86,00 |
| 17.03.2026 | 48,20 | 48,20 | 47,90 | 48,10 | -0,41% | 2.288,00 |
| 16.03.2026 | 48,60 | 48,60 | 48,10 | 48,30 | -0,62% | 230,00 |
| 13.03.2026 | 48,10 | 48,60 | 48,10 | 48,60 | -0,21% | 90,00 |
| 12.03.2026 | 48,70 | 48,70 | 48,10 | 48,70 | 1,25% | 328,00 |
| 11.03.2026 | 48,40 | 48,70 | 48,10 | 48,10 | 0,00% | 18,00 |
| 10.03.2026 | 48,10 | 48,10 | 48,10 | 48,10 | -0,41% | 2,00 |
| 09.03.2026 | 49,00 | 49,00 | 48,20 | 48,30 | -0,21% | 1.110,00 |
| 06.03.2026 | 48,30 | 48,70 | 48,30 | 48,40 | -0,41% | 160,00 |
| 05.03.2026 | 48,50 | 48,60 | 48,50 | 48,60 | 0,00% | 7,00 |
| 04.03.2026 | 48,30 | 48,60 | 48,30 | 48,60 | 0,62% | 46,00 |
| 03.03.2026 | 48,30 | 48,70 | 48,30 | 48,30 | 0,00% | 250,00 |
| 02.03.2026 | 48,10 | 48,70 | 48,10 | 48,30 | -0,21% | 667,00 |
| 27.02.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 0,62% | 35,00 |
| 26.02.2026 | 48,40 | 48,40 | 48,10 | 48,10 | 0,00% | 48,00 |
| 25.02.2026 | 48,10 | 48,10 | 48,10 | 48,10 | 0,00% | 145,00 |
| 24.02.2026 | 48,10 | 48,10 | 48,10 | 48,10 | -1,03% | 1,00 |
| 23.02.2026 | 47,90 | 48,60 | 47,90 | 48,60 | 0,83% | 44,00 |
| 20.02.2026 | 48,20 | 48,30 | 48,00 | 48,20 | 0,42% | 1.039,00 |
| 19.02.2026 | 48,20 | 48,20 | 48,00 | 48,00 | -0,41% | 455,00 |
| 18.02.2026 | 48,10 | 48,20 | 48,10 | 48,20 | 0,42% | 269,00 |
| 17.02.2026 | 48,20 | 48,20 | 48,00 | 48,00 | 0,00% | 725,00 |
| 16.02.2026 | 48,10 | 48,20 | 47,90 | 48,00 | -0,21% | 90,00 |
| 13.02.2026 | 47,70 | 48,10 | 47,70 | 48,10 | 0,63% | 503,00 |
| 12.02.2026 | 48,20 | 48,20 | 47,80 | 47,80 | -0,21% | 409,00 |
| 11.02.2026 | 47,80 | 47,90 | 47,80 | 47,90 | 0,00% | 136,00 |
| 10.02.2026 | 48,00 | 48,00 | 47,80 | 47,90 | 0,42% | 301,00 |
| 09.02.2026 | 47,60 | 47,90 | 47,60 | 47,70 | -0,42% | 429,00 |
| 06.02.2026 | 48,00 | 48,00 | 47,60 | 47,90 | -0,21% | 1.927,00 |
| 05.02.2026 | 47,90 | 48,00 | 47,80 | 48,00 | -0,41% | 185,00 |
| 04.02.2026 | 47,80 | 48,20 | 47,80 | 48,20 | 0,00% | 32,00 |
| 03.02.2026 | 48,10 | 48,20 | 47,70 | 48,20 | 0,63% | 538,00 |
| 02.02.2026 | 47,60 | 48,00 | 47,60 | 47,90 | -0,62% | 1.346,00 |
| 30.01.2026 | 47,70 | 48,20 | 47,70 | 48,20 | 0,21% | 121,00 |
| 29.01.2026 | 48,30 | 48,30 | 48,10 | 48,10 | 0,63% | 112,00 |
| 28.01.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | 440,00 |
| 27.01.2026 | 47,90 | 48,30 | 47,80 | 48,00 | 0,84% | 106,00 |
| 26.01.2026 | 47,30 | 48,00 | 47,30 | 47,60 | 0,00% | 1.046,00 |
| 23.01.2026 | 47,70 | 47,70 | 47,50 | 47,60 | 0,00% | 9,00 |
| 22.01.2026 | 47,80 | 47,80 | 47,30 | 47,60 | 0,21% | 1.002,00 |
| 21.01.2026 | 47,40 | 47,50 | 47,35 | 47,50 | 0,42% | - |
| 20.01.2026 | 47,40 | 47,50 | 47,30 | 47,30 | -0,63% | 412,00 |
| 19.01.2026 | 47,40 | 47,60 | 47,40 | 47,60 | 0,00% | 73,00 |
| 16.01.2026 | 47,60 | 47,60 | 47,20 | 47,60 | 0,21% | 6,00 |
| 15.01.2026 | 47,30 | 47,50 | 47,30 | 47,50 | 0,00% | 56,00 |
| 14.01.2026 | 47,30 | 47,50 | 47,30 | 47,50 | 0,42% | 610,00 |
| 13.01.2026 | 47,30 | 47,50 | 47,30 | 47,30 | -0,42% | 340,00 |
| 12.01.2026 | 47,30 | 47,50 | 47,30 | 47,50 | 0,42% | 5.106,00 |
| 09.01.2026 | 47,30 | 47,50 | 47,20 | 47,30 | 0,21% | 4.986,00 |
| 08.01.2026 | 47,20 | 47,30 | 47,10 | 47,20 | 0,43% | 907,00 |
| 07.01.2026 | 47,10 | 47,40 | 47,00 | 47,00 | -0,42% | 2.469,00 |
| 06.01.2026 | 47,10 | 47,40 | 47,10 | 47,20 | 0,43% | 3.551,00 |
| 05.01.2026 | 47,00 | 47,10 | 47,00 | 47,00 | 0,21% | 5.306,00 |
| 02.01.2026 | 46,90 | 47,10 | 46,90 | 46,90 | 0,00% | 869,00 |
| 30.12.2025 | 46,80 | 46,90 | 46,80 | 46,90 | 0,21% | 199,00 |
| 29.12.2025 | 46,90 | 46,90 | 46,70 | 46,80 | 0,21% | 351,00 |
| 23.12.2025 | 46,90 | 47,00 | 46,70 | 46,70 | -0,21% | 1.353,00 |
| 22.12.2025 | 47,00 | 47,00 | 46,80 | 46,80 | 0,00% | 415,00 |
| 19.12.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,21% | 400,00 |
| 18.12.2025 | 46,90 | 46,90 | 46,90 | 46,90 | 0,21% | 836,00 |
| 17.12.2025 | 46,90 | 46,90 | 46,70 | 46,80 | 0,21% | 119,00 |
| 16.12.2025 | 46,60 | 46,80 | 46,60 | 46,70 | -0,21% | 750,00 |