47,100€
Echtzeit-Aktienkurs DMG Mori AG
Bid:
Ask:
Aktienkurse zur DMG Mori AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 47,10 | 47,20 | 47,10 | 47,15 | 0,11% | - |
| 21.05.2026 | 47,10 | 47,10 | 47,10 | 47,10 | 0,64% | - |
| 20.05.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 19.05.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -0,64% | - |
| 18.05.2026 | 46,90 | 46,90 | 46,90 | 46,90 | 0,00% | 50,00 |
| 15.05.2026 | 46,90 | 46,90 | 46,90 | 46,90 | -0,42% | - |
| 14.05.2026 | 47,30 | 47,30 | 47,10 | 47,10 | -1,87% | 60,00 |
| 13.05.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 12.05.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -0,21% | - |
| 11.05.2026 | 47,90 | 47,90 | 47,90 | 47,90 | 0,84% | - |
| 08.05.2026 | 47,50 | 47,50 | 47,50 | 47,50 | -0,63% | - |
| 07.05.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -0,21% | - |
| 06.05.2026 | 47,90 | 47,90 | 47,90 | 47,90 | -0,42% | 120,00 |
| 05.05.2026 | 48,10 | 48,10 | 48,10 | 48,10 | -0,21% | - |
| 04.05.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 30.04.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -0,21% | - |
| 29.04.2026 | 48,10 | 48,10 | 48,10 | 48,10 | -0,21% | - |
| 28.04.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 27.04.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,21% | 1.000,00 |
| 24.04.2026 | 47,90 | 47,90 | 47,90 | 47,90 | 0,00% | - |
| 23.04.2026 | 47,90 | 47,90 | 47,90 | 47,90 | -0,62% | - |
| 22.04.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -0,21% | - |
| 21.04.2026 | 48,00 | 48,30 | 48,00 | 48,30 | 0,21% | 60,00 |
| 20.04.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,63% | 80,00 |
| 17.04.2026 | 47,90 | 47,90 | 47,90 | 47,90 | -0,62% | - |
| 16.04.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,63% | - |
| 15.04.2026 | 47,90 | 47,90 | 47,90 | 47,90 | -0,62% | - |
| 14.04.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,63% | - |
| 13.04.2026 | 47,90 | 47,90 | 47,90 | 47,90 | -0,83% | - |
| 10.04.2026 | 48,30 | 48,30 | 48,30 | 48,30 | 1,05% | - |
| 09.04.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 08.04.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 07.04.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 02.04.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 01.04.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -0,21% | - |
| 31.03.2026 | 47,90 | 47,90 | 47,90 | 47,90 | 0,84% | - |
| 30.03.2026 | 47,50 | 47,50 | 47,50 | 47,50 | -0,42% | - |
| 27.03.2026 | 47,70 | 47,70 | 47,70 | 47,70 | -0,42% | - |
| 26.03.2026 | 47,50 | 47,90 | 47,50 | 47,90 | 0,00% | 95,00 |
| 25.03.2026 | 47,90 | 47,90 | 47,90 | 47,90 | 0,00% | - |
| 24.03.2026 | 47,90 | 47,90 | 47,90 | 47,90 | 0,63% | - |
| 23.03.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -1,24% | - |
| 20.03.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 1,05% | - |
| 19.03.2026 | 47,70 | 47,70 | 47,70 | 47,70 | 0,00% | - |
| 18.03.2026 | 47,70 | 47,70 | 47,70 | 47,70 | -0,83% | - |
| 17.03.2026 | 48,10 | 48,10 | 48,10 | 48,10 | 0,00% | - |
| 16.03.2026 | 48,10 | 48,10 | 48,10 | 48,10 | 0,42% | - |
| 13.03.2026 | 47,90 | 47,90 | 47,90 | 47,90 | 0,21% | - |
| 12.03.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 11.03.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -0,62% | - |
| 10.03.2026 | 48,30 | 48,30 | 48,30 | 48,30 | 0,21% | - |
| 09.03.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 06.03.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,63% | 60,00 |
| 05.03.2026 | 47,90 | 47,90 | 47,90 | 47,90 | -0,83% | - |
| 04.03.2026 | 48,30 | 48,30 | 48,30 | 48,30 | 0,62% | - |
| 03.03.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 02.03.2026 | 47,70 | 48,20 | 47,70 | 48,20 | 0,42% | 60,00 |
| 27.02.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 26.02.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -0,21% | - |
| 25.02.2026 | 48,10 | 48,30 | 48,10 | 48,30 | 0,42% | 225,00 |
| 24.02.2026 | 48,10 | 48,10 | 48,10 | 48,10 | 0,21% | - |
| 23.02.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 20.02.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 19.02.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 18.02.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 17.02.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 16.02.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 13.02.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | 150,00 |
| 12.02.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 0,63% | - |
| 11.02.2026 | 47,50 | 47,50 | 47,50 | 47,50 | 0,00% | - |
| 10.02.2026 | 47,50 | 47,50 | 47,50 | 47,50 | 0,00% | - |
| 09.02.2026 | 47,50 | 47,50 | 47,50 | 47,50 | -1,45% | - |
| 06.02.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 1,26% | 3,00 |
| 05.02.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,21% | - |
| 04.02.2026 | 47,50 | 47,50 | 47,50 | 47,50 | 0,00% | - |
| 03.02.2026 | 47,50 | 47,50 | 47,50 | 47,50 | -0,42% | - |
| 02.02.2026 | 47,70 | 47,70 | 47,70 | 47,70 | -0,42% | - |
| 30.01.2026 | 47,90 | 47,90 | 47,90 | 47,90 | -0,83% | - |
| 29.01.2026 | 47,80 | 48,30 | 47,80 | 48,30 | 0,00% | 64,00 |
| 28.01.2026 | 47,90 | 48,30 | 47,80 | 48,30 | 1,47% | 80,00 |
| 27.01.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 26.01.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,21% | - |
| 23.01.2026 | 47,10 | 47,10 | 47,10 | 47,10 | -0,42% | - |
| 22.01.2026 | 47,30 | 47,30 | 47,30 | 47,30 | 0,42% | - |
| 21.01.2026 | 47,10 | 47,10 | 47,10 | 47,10 | 0,43% | - |
| 20.01.2026 | 46,90 | 46,90 | 46,90 | 46,90 | 0,00% | - |
| 19.01.2026 | 46,90 | 46,90 | 46,90 | 46,90 | -0,85% | - |
| 16.01.2026 | 47,30 | 47,30 | 47,30 | 47,30 | 0,21% | - |
| 15.01.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -0,21% | - |
| 14.01.2026 | 47,40 | 47,40 | 47,30 | 47,30 | 0,21% | 149,00 |
| 13.01.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,21% | - |
| 12.01.2026 | 47,10 | 47,10 | 47,10 | 47,10 | 0,21% | - |
| 09.01.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 08.01.2026 | 46,90 | 47,00 | 46,90 | 47,00 | 0,00% | 448,00 |
| 07.01.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,21% | 99,00 |
| 06.01.2026 | 46,90 | 46,90 | 46,90 | 46,90 | 0,21% | - |
| 05.01.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -0,21% | 100,00 |
| 02.01.2026 | 46,90 | 46,90 | 46,90 | 46,90 | 0,64% | - |
| 30.12.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,21% | - |
| 29.12.2025 | 46,70 | 46,70 | 46,70 | 46,70 | -0,21% | - |