Börse:
41,875€
0,06%
Echtzeit-Aktienkurs DMG MORI AG O.N.
Bid:
41,750€
Ask:
42,000€
Aktienkurse zur DMG MORI AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.03.2021 | 41,85 | 41,90 | 41,60 | 41,70 | -0,12% | 1.680,00 |
| 05.03.2021 | 42,20 | 42,20 | 41,70 | 41,75 | 0,12% | 1.833,00 |
| 04.03.2021 | 41,85 | 41,95 | 41,70 | 41,70 | -0,24% | 3.401,00 |
| 03.03.2021 | 41,70 | 41,90 | 41,70 | 41,80 | -0,24% | 2.095,00 |
| 02.03.2021 | 41,60 | 41,90 | 41,55 | 41,90 | 0,24% | 1.181,00 |
| 01.03.2021 | 41,80 | 42,00 | 41,50 | 41,80 | 0,00% | 6.150,00 |
| 26.02.2021 | 41,70 | 41,90 | 41,55 | 41,80 | 0,60% | 2.024,00 |
| 25.02.2021 | 41,80 | 42,00 | 41,55 | 41,55 | -0,60% | 1.346,00 |
| 24.02.2021 | 41,85 | 41,85 | 41,80 | 41,80 | -0,12% | 1.945,00 |
| 23.02.2021 | 41,85 | 41,90 | 41,80 | 41,85 | 0,00% | 6.210,00 |
| 22.02.2021 | 42,10 | 42,10 | 41,80 | 41,85 | 0,12% | 2.404,00 |
| 19.02.2021 | 41,95 | 42,00 | 41,80 | 41,80 | -0,48% | 1.569,00 |
| 18.02.2021 | 42,20 | 42,20 | 41,80 | 42,00 | 0,96% | 2.155,00 |
| 17.02.2021 | 41,90 | 42,05 | 41,55 | 41,60 | -0,83% | 16.927,00 |
| 16.02.2021 | 42,35 | 42,35 | 41,95 | 41,95 | -0,59% | 807,00 |
| 15.02.2021 | 42,00 | 42,20 | 42,00 | 42,20 | 0,12% | 1.487,00 |
| 12.02.2021 | 42,00 | 42,25 | 41,90 | 42,15 | 0,36% | 3.130,00 |
| 11.02.2021 | 41,90 | 42,15 | 41,90 | 42,00 | -0,12% | 2.614,00 |
| 10.02.2021 | 42,20 | 42,20 | 41,90 | 42,05 | 0,24% | 3.641,00 |
| 09.02.2021 | 42,15 | 42,15 | 41,90 | 41,95 | 0,12% | 9.072,00 |
| 08.02.2021 | 41,90 | 42,05 | 41,70 | 41,90 | 0,24% | 4.043,00 |
| 05.02.2021 | 42,50 | 42,50 | 41,70 | 41,80 | -0,24% | 25.572,00 |
| 04.02.2021 | 41,90 | 41,90 | 41,90 | 41,90 | -0,24% | 129,00 |
| 03.02.2021 | 42,10 | 42,10 | 41,80 | 42,00 | 0,00% | 1.970,00 |
| 02.02.2021 | 41,90 | 42,05 | 41,80 | 42,00 | 0,24% | 7.345,00 |
| 01.02.2021 | 41,65 | 41,90 | 41,65 | 41,90 | 0,72% | 2.686,00 |
| 29.01.2021 | 41,80 | 41,80 | 41,55 | 41,60 | -0,72% | 4.564,00 |
| 28.01.2021 | 41,70 | 41,90 | 41,55 | 41,90 | 0,36% | 584,00 |
| 27.01.2021 | 41,70 | 41,80 | 41,70 | 41,75 | -0,36% | 2.522,00 |
| 26.01.2021 | 41,85 | 41,90 | 41,70 | 41,90 | 0,24% | 869,00 |
| 25.01.2021 | 41,65 | 41,85 | 41,60 | 41,80 | 0,12% | 2.743,00 |
| 22.01.2021 | 41,50 | 41,80 | 41,30 | 41,75 | 0,60% | 9.356,00 |
| 21.01.2021 | 41,70 | 41,70 | 41,40 | 41,50 | -0,72% | 8.923,00 |
| 20.01.2021 | 41,75 | 41,80 | 41,65 | 41,80 | 0,00% | 4.143,00 |
| 19.01.2021 | 41,50 | 41,80 | 41,45 | 41,80 | 0,24% | 1.120,00 |
| 18.01.2021 | 41,70 | 41,75 | 41,35 | 41,70 | -0,48% | 5.842,00 |
| 15.01.2021 | 42,20 | 42,20 | 41,70 | 41,90 | 0,48% | 2.660,00 |
| 14.01.2021 | 41,70 | 41,75 | 41,70 | 41,70 | 0,00% | 1.458,00 |
| 13.01.2021 | 41,80 | 41,95 | 41,60 | 41,70 | -0,24% | 8.823,00 |
| 12.01.2021 | 41,80 | 41,85 | 41,60 | 41,80 | 0,48% | 1.097,00 |
| 11.01.2021 | 41,70 | 41,75 | 41,60 | 41,60 | -0,36% | 2.048,00 |
| 08.01.2021 | 41,75 | 41,85 | 41,70 | 41,75 | 0,60% | 503,00 |
| 07.01.2021 | 41,75 | 41,75 | 41,50 | 41,50 | -0,84% | 749,00 |
| 06.01.2021 | 41,35 | 42,10 | 41,35 | 41,85 | 0,97% | 3.876,00 |
| 05.01.2021 | 44,30 | 44,30 | 41,30 | 41,45 | 0,24% | 11.882,00 |
| 04.01.2021 | 41,20 | 41,50 | 41,00 | 41,35 | 0,61% | 6.794,00 |
| 30.12.2020 | 41,30 | 41,30 | 41,10 | 41,10 | -0,24% | 2.897,00 |
| 29.12.2020 | 41,20 | 41,30 | 41,00 | 41,20 | 0,37% | 3.771,00 |
| 28.12.2020 | 41,25 | 41,25 | 41,00 | 41,05 | -0,36% | 2.123,00 |
| 23.12.2020 | 41,10 | 41,20 | 40,95 | 41,20 | 0,49% | 9.206,00 |
| 22.12.2020 | 41,00 | 41,10 | 40,95 | 41,00 | 0,37% | 2.448,00 |
| 21.12.2020 | 40,90 | 41,10 | 40,80 | 40,85 | -0,37% | 2.993,00 |
| 18.12.2020 | 40,90 | 41,15 | 40,80 | 41,00 | 0,49% | 42.991,00 |
| 17.12.2020 | 40,90 | 40,90 | 40,70 | 40,80 | -0,24% | 7.393,00 |
| 16.12.2020 | 40,80 | 40,90 | 40,75 | 40,90 | 0,12% | 3.641,00 |
| 15.12.2020 | 40,85 | 40,85 | 40,70 | 40,85 | 0,12% | 4.316,00 |
| 14.12.2020 | 40,80 | 40,85 | 40,80 | 40,80 | 0,00% | 6.914,00 |
| 11.12.2020 | 41,05 | 41,05 | 40,80 | 40,80 | -0,12% | 7.145,00 |
| 10.12.2020 | 40,95 | 41,00 | 40,85 | 40,85 | 0,00% | 4.255,00 |
| 09.12.2020 | 40,80 | 40,95 | 40,75 | 40,85 | 0,12% | 6.970,00 |
| 08.12.2020 | 40,80 | 40,85 | 40,75 | 40,80 | 0,00% | 5.984,00 |
| 07.12.2020 | 41,20 | 41,20 | 40,75 | 40,80 | 0,00% | 4.742,00 |
| 04.12.2020 | 40,90 | 40,90 | 40,80 | 40,80 | -0,49% | 2.575,00 |
| 03.12.2020 | 40,85 | 41,05 | 40,80 | 41,00 | -0,61% | 10.086,00 |
| 02.12.2020 | 41,05 | 41,25 | 40,80 | 41,25 | 0,36% | 4.095,00 |
| 01.12.2020 | 41,20 | 41,20 | 40,70 | 41,10 | 0,24% | 6.694,00 |
| 30.11.2020 | 41,10 | 41,10 | 41,00 | 41,00 | -0,24% | 3.022,00 |
| 27.11.2020 | 41,00 | 41,20 | 41,00 | 41,10 | 0,12% | 4.294,00 |
| 26.11.2020 | 40,85 | 41,20 | 40,85 | 41,05 | 0,12% | 4.767,00 |
| 25.11.2020 | 40,65 | 41,00 | 40,65 | 41,00 | 0,37% | 6.862,00 |
| 24.11.2020 | 40,65 | 40,85 | 40,65 | 40,85 | 0,49% | 3.574,00 |
| 23.11.2020 | 41,05 | 41,05 | 40,55 | 40,65 | -0,97% | 8.832,00 |
| 20.11.2020 | 40,95 | 41,15 | 40,95 | 41,05 | 0,24% | 3.057,00 |
| 19.11.2020 | 40,80 | 41,00 | 40,80 | 40,95 | 0,12% | 3.979,00 |
| 18.11.2020 | 40,80 | 40,95 | 40,80 | 40,90 | 0,25% | 2.055,00 |
| 17.11.2020 | 40,65 | 40,90 | 40,65 | 40,80 | 0,37% | 2.836,00 |
| 16.11.2020 | 40,75 | 40,80 | 40,65 | 40,65 | 0,00% | 1.997,00 |
| 13.11.2020 | 40,85 | 40,90 | 40,60 | 40,65 | 0,00% | 5.367,00 |
| 12.11.2020 | 40,80 | 40,80 | 40,60 | 40,65 | -0,25% | 760,00 |
| 11.11.2020 | 40,80 | 40,95 | 40,55 | 40,75 | -0,73% | 2.941,00 |
| 10.11.2020 | 40,60 | 41,05 | 40,60 | 41,05 | 1,23% | 2.551,00 |
| 09.11.2020 | 40,75 | 41,00 | 40,55 | 40,55 | -0,49% | 6.309,00 |
| 06.11.2020 | 40,65 | 40,85 | 40,65 | 40,75 | 0,49% | 6.794,00 |
| 05.11.2020 | 40,70 | 40,70 | 40,45 | 40,55 | 0,00% | 7.147,00 |
| 04.11.2020 | 40,65 | 40,65 | 40,50 | 40,55 | 0,00% | 690,00 |
| 03.11.2020 | 40,50 | 40,65 | 40,45 | 40,55 | 0,12% | 1.448,00 |
| 02.11.2020 | 40,45 | 40,65 | 40,45 | 40,50 | -0,12% | 8.222,00 |
| 30.10.2020 | 40,45 | 40,55 | 40,40 | 40,55 | 0,25% | 3.387,00 |
| 29.10.2020 | 40,40 | 40,55 | 40,40 | 40,45 | -0,12% | 10.713,00 |
| 28.10.2020 | 40,45 | 40,50 | 40,40 | 40,50 | -0,12% | 7.072,00 |
| 27.10.2020 | 40,60 | 40,60 | 40,55 | 40,55 | -0,12% | 3.951,00 |
| 26.10.2020 | 40,55 | 40,70 | 40,40 | 40,60 | 0,12% | 7.110,00 |
| 23.10.2020 | 40,50 | 40,70 | 40,45 | 40,55 | 0,12% | 1.347,00 |
| 22.10.2020 | 40,65 | 40,65 | 40,50 | 40,50 | 0,12% | 7,00 |
| 21.10.2020 | 40,60 | 40,65 | 40,45 | 40,45 | 0,00% | 3.922,00 |
| 20.10.2020 | 40,40 | 40,55 | 40,40 | 40,45 | 0,00% | 375,00 |
| 19.10.2020 | 40,40 | 40,65 | 40,40 | 40,45 | -0,12% | 4.093,00 |
| 16.10.2020 | 40,50 | 40,70 | 40,40 | 40,50 | 0,00% | 3.944,00 |
| 15.10.2020 | 40,45 | 40,50 | 40,40 | 40,50 | 0,25% | 3.135,00 |
| 14.10.2020 | 40,60 | 40,60 | 40,40 | 40,40 | -0,37% | 3.988,00 |