47,000€
0,64%
Echtzeit-Aktienkurs DMG Mori AG
Bid:
Ask:
Aktienkurse zur DMG Mori AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 46,95 | 47,15 | 46,80 | 46,90 | -0,21% | - |
| 17.06.2026 | 46,95 | 47,05 | 46,80 | 47,00 | 0,21% | - |
| 16.06.2026 | 46,90 | 47,00 | 46,90 | 46,90 | 0,32% | - |
| 15.06.2026 | 46,90 | 47,05 | 46,75 | 46,75 | -0,21% | - |
| 12.06.2026 | 46,95 | 47,05 | 46,80 | 46,85 | -0,32% | - |
| 11.06.2026 | 47,05 | 47,10 | 46,80 | 47,00 | 0,00% | - |
| 10.06.2026 | 46,85 | 47,05 | 46,80 | 47,00 | 0,21% | - |
| 09.06.2026 | 46,85 | 47,10 | 46,80 | 46,90 | -0,11% | - |
| 08.06.2026 | 46,95 | 47,10 | 46,55 | 46,95 | 0,00% | 3.816,00 |
| 05.06.2026 | 47,05 | 47,10 | 46,90 | 46,95 | -0,32% | - |
| 04.06.2026 | 47,00 | 47,10 | 46,90 | 47,10 | 0,21% | - |
| 03.06.2026 | 47,00 | 47,05 | 46,85 | 47,00 | 0,11% | - |
| 02.06.2026 | 47,00 | 47,10 | 46,85 | 46,95 | -0,11% | - |
| 01.06.2026 | 47,05 | 47,05 | 46,85 | 47,00 | 0,00% | - |
| 29.05.2026 | 47,05 | 47,10 | 46,90 | 47,00 | 0,00% | - |
| 28.05.2026 | 46,85 | 47,05 | 46,75 | 47,00 | 0,43% | - |
| 27.05.2026 | 46,90 | 47,00 | 46,80 | 46,80 | -0,21% | - |
| 26.05.2026 | 47,10 | 47,15 | 46,85 | 46,90 | -0,53% | - |
| 25.05.2026 | 47,05 | 47,30 | 47,00 | 47,15 | 0,43% | - |
| 22.05.2026 | 47,00 | 47,20 | 46,90 | 46,95 | -0,11% | - |
| 21.05.2026 | 47,10 | 47,25 | 46,95 | 47,00 | -0,21% | - |
| 20.05.2026 | 47,05 | 47,35 | 47,00 | 47,10 | 0,21% | - |
| 19.05.2026 | 46,95 | 47,30 | 46,95 | 47,00 | 0,21% | - |
| 18.05.2026 | 47,00 | 47,35 | 46,90 | 46,90 | -0,11% | 6.886,00 |
| 15.05.2026 | 47,00 | 47,45 | 46,90 | 46,95 | -0,32% | - |
| 14.05.2026 | 47,20 | 47,55 | 47,00 | 47,10 | -2,08% | 770,00 |
| 13.05.2026 | 48,15 | 48,20 | 48,05 | 48,10 | 0,00% | - |
| 12.05.2026 | 48,15 | 48,20 | 48,05 | 48,10 | -0,31% | - |
| 11.05.2026 | 48,20 | 48,35 | 48,00 | 48,25 | -0,10% | - |
| 08.05.2026 | 48,10 | 48,30 | 47,95 | 48,30 | 0,42% | - |
| 07.05.2026 | 48,05 | 48,25 | 48,00 | 48,10 | -0,10% | - |
| 06.05.2026 | 48,10 | 48,25 | 48,00 | 48,15 | 0,21% | - |
| 05.05.2026 | 48,20 | 48,40 | 47,95 | 48,05 | -0,10% | - |
| 04.05.2026 | 48,30 | 48,35 | 47,50 | 48,10 | -0,52% | - |
| 30.04.2026 | 48,25 | 48,55 | 48,25 | 48,35 | 0,00% | - |
| 29.04.2026 | 48,30 | 48,40 | 48,05 | 48,35 | 0,00% | 2.270,00 |
| 28.04.2026 | 48,30 | 48,40 | 48,25 | 48,35 | 0,00% | 38.280,00 |
| 27.04.2026 | 48,20 | 48,40 | 48,05 | 48,35 | 0,42% | 560,00 |
| 24.04.2026 | 48,30 | 48,40 | 48,00 | 48,15 | -0,10% | - |
| 23.04.2026 | 48,30 | 48,30 | 48,10 | 48,20 | -0,21% | - |
| 22.04.2026 | 48,25 | 48,35 | 48,10 | 48,30 | 0,10% | 900,00 |
| 21.04.2026 | 48,15 | 48,40 | 48,10 | 48,25 | 0,21% | - |
| 20.04.2026 | 48,15 | 48,30 | 48,10 | 48,15 | -0,10% | - |
| 17.04.2026 | 48,15 | 48,35 | 48,15 | 48,20 | 0,10% | 315,00 |
| 16.04.2026 | 48,30 | 48,40 | 48,10 | 48,15 | -0,31% | 675,00 |
| 15.04.2026 | 48,20 | 48,40 | 48,10 | 48,30 | 0,21% | - |
| 14.04.2026 | 48,35 | 48,45 | 48,20 | 48,20 | -0,31% | - |
| 13.04.2026 | 48,25 | 48,40 | 48,10 | 48,35 | 0,00% | - |
| 10.04.2026 | 48,35 | 48,40 | 48,20 | 48,35 | 0,52% | - |
| 09.04.2026 | 48,10 | 48,10 | 48,10 | 48,10 | -0,10% | - |
| 08.04.2026 | 48,20 | 48,30 | 48,10 | 48,15 | -0,31% | - |
| 07.04.2026 | 48,20 | 48,55 | 48,05 | 48,30 | 0,42% | - |
| 02.04.2026 | 47,95 | 48,35 | 47,95 | 48,10 | 0,10% | - |
| 01.04.2026 | 47,90 | 48,05 | 47,90 | 48,05 | -0,10% | - |
| 31.03.2026 | 47,90 | 48,10 | 47,80 | 48,10 | 0,42% | - |
| 30.03.2026 | 47,90 | 48,05 | 47,85 | 47,90 | 0,10% | - |
| 27.03.2026 | 47,95 | 48,05 | 47,80 | 47,85 | -0,31% | - |
| 26.03.2026 | 48,00 | 48,25 | 47,80 | 48,00 | -0,31% | - |
| 25.03.2026 | 48,00 | 48,20 | 47,90 | 48,15 | 0,10% | - |
| 24.03.2026 | 48,05 | 48,25 | 47,90 | 48,10 | 0,10% | - |
| 23.03.2026 | 48,15 | 48,15 | 47,70 | 48,05 | -0,10% | - |
| 20.03.2026 | 48,30 | 48,35 | 48,10 | 48,10 | -0,62% | - |
| 19.03.2026 | 48,05 | 48,40 | 48,00 | 48,40 | 0,73% | - |
| 18.03.2026 | 48,05 | 48,35 | 48,00 | 48,05 | 0,21% | 4.200,00 |
| 17.03.2026 | 48,20 | 48,40 | 47,95 | 47,95 | -0,42% | - |
| 16.03.2026 | 48,40 | 48,50 | 48,15 | 48,15 | -0,41% | 1.710,00 |
| 13.03.2026 | 48,30 | 48,50 | 48,10 | 48,35 | 0,10% | 780,00 |
| 12.03.2026 | 48,15 | 48,45 | 48,15 | 48,30 | 0,31% | - |
| 11.03.2026 | 48,25 | 48,30 | 48,10 | 48,15 | -0,10% | - |
| 10.03.2026 | 48,25 | 48,55 | 48,15 | 48,20 | -0,10% | - |
| 09.03.2026 | 48,70 | 48,75 | 48,25 | 48,25 | -0,72% | - |
| 06.03.2026 | 48,40 | 48,70 | 48,40 | 48,60 | 0,52% | - |
| 05.03.2026 | 48,40 | 48,60 | 48,35 | 48,35 | 0,00% | - |
| 04.03.2026 | 48,45 | 48,65 | 48,35 | 48,35 | 0,10% | - |
| 03.03.2026 | 48,35 | 48,75 | 48,30 | 48,30 | -0,41% | - |
| 02.03.2026 | 48,20 | 48,65 | 47,95 | 48,50 | 0,41% | 1.680,00 |
| 27.02.2026 | 48,30 | 48,45 | 48,25 | 48,30 | -0,10% | - |
| 26.02.2026 | 48,35 | 48,45 | 48,25 | 48,35 | -0,10% | - |
| 25.02.2026 | 48,15 | 48,45 | 48,15 | 48,40 | 0,52% | - |
| 24.02.2026 | 48,45 | 48,45 | 48,15 | 48,15 | -0,52% | - |
| 23.02.2026 | 47,95 | 48,45 | 47,95 | 48,40 | 1,26% | 400,00 |
| 20.02.2026 | 48,15 | 48,30 | 47,80 | 47,80 | -0,83% | - |
| 19.02.2026 | 48,10 | 48,25 | 48,05 | 48,20 | 0,10% | - |
| 18.02.2026 | 48,10 | 48,20 | 47,90 | 48,15 | 0,10% | - |
| 17.02.2026 | 48,15 | 48,20 | 47,85 | 48,10 | -0,31% | - |
| 16.02.2026 | 47,90 | 48,25 | 47,85 | 48,25 | 0,63% | - |
| 13.02.2026 | 48,05 | 48,15 | 47,80 | 47,95 | 0,10% | - |
| 12.02.2026 | 48,05 | 48,15 | 47,85 | 47,90 | -0,21% | 6.160,00 |
| 11.02.2026 | 47,85 | 48,05 | 47,75 | 48,00 | 0,31% | - |
| 10.02.2026 | 47,80 | 47,95 | 47,75 | 47,85 | 0,00% | 4.800,00 |
| 09.02.2026 | 47,70 | 48,05 | 47,60 | 47,85 | 0,10% | 10.400,00 |
| 06.02.2026 | 47,95 | 48,05 | 47,80 | 47,80 | -0,31% | - |
| 05.02.2026 | 48,00 | 48,00 | 47,80 | 47,95 | -0,10% | - |
| 04.02.2026 | 48,00 | 48,10 | 47,65 | 48,00 | 0,00% | - |
| 03.02.2026 | 48,00 | 48,05 | 47,70 | 48,00 | 0,10% | 4.577,00 |
| 02.02.2026 | 47,90 | 48,10 | 47,75 | 47,95 | -0,10% | - |
| 30.01.2026 | 48,10 | 48,20 | 47,90 | 48,00 | -0,21% | - |
| 29.01.2026 | 48,10 | 48,30 | 47,85 | 48,10 | 0,00% | - |
| 28.01.2026 | 48,15 | 48,20 | 47,70 | 48,10 | -0,21% | - |
| 27.01.2026 | 47,75 | 48,30 | 47,70 | 48,20 | 0,94% | - |