47,000€
0,21%
Echtzeit-Aktienkurs DMG Mori AG
Bid:
Ask:
Aktienkurse zur DMG Mori AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 46,90 | 47,00 | 46,80 | 46,90 | -0,21% | 2.558,00 |
| 17.06.2026 | 46,90 | 47,00 | 46,90 | 47,00 | 0,00% | 475,00 |
| 16.06.2026 | 47,00 | 47,00 | 46,90 | 47,00 | 0,21% | 716,00 |
| 15.06.2026 | 46,80 | 47,00 | 46,80 | 46,90 | 0,43% | 675,00 |
| 12.06.2026 | 46,90 | 47,00 | 46,70 | 46,70 | -0,21% | 947,00 |
| 11.06.2026 | 47,00 | 47,00 | 46,80 | 46,80 | -0,43% | 1.064,00 |
| 10.06.2026 | 46,90 | 47,00 | 46,80 | 47,00 | 0,21% | 564,00 |
| 09.06.2026 | 47,00 | 47,00 | 46,90 | 46,90 | 0,21% | 194,00 |
| 08.06.2026 | 47,20 | 47,20 | 46,50 | 46,80 | -0,21% | 2.181,00 |
| 05.06.2026 | 47,00 | 47,00 | 46,90 | 46,90 | -0,21% | 136,00 |
| 04.06.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | 1,00 |
| 03.06.2026 | 47,00 | 47,00 | 46,80 | 46,80 | -0,21% | 1.169,00 |
| 02.06.2026 | 46,90 | 47,20 | 46,80 | 46,90 | -0,64% | 591,00 |
| 01.06.2026 | 47,20 | 47,20 | 46,80 | 47,20 | 0,43% | 427,00 |
| 29.05.2026 | 47,20 | 47,20 | 46,90 | 47,00 | -0,42% | 15,00 |
| 28.05.2026 | 46,80 | 47,20 | 46,80 | 47,20 | 0,43% | 754,00 |
| 27.05.2026 | 46,80 | 47,00 | 46,80 | 47,00 | 0,43% | 533,00 |
| 26.05.2026 | 47,00 | 47,00 | 46,80 | 46,80 | -1,06% | 1.588,00 |
| 25.05.2026 | 47,30 | 47,40 | 47,20 | 47,30 | 0,85% | 1.027,00 |
| 22.05.2026 | 47,00 | 47,00 | 46,90 | 46,90 | -0,42% | 1.160,00 |
| 21.05.2026 | 46,90 | 47,10 | 46,90 | 47,10 | -0,42% | 465,00 |
| 20.05.2026 | 46,90 | 47,30 | 46,90 | 47,30 | 0,21% | 143,00 |
| 19.05.2026 | 47,00 | 47,40 | 47,00 | 47,20 | 0,64% | 144,00 |
| 18.05.2026 | 47,10 | 47,30 | 46,90 | 46,90 | -1,05% | 1.144,00 |
| 15.05.2026 | 47,50 | 47,50 | 47,30 | 47,40 | 0,00% | 82,00 |
| 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 |