44,200€
0,45%
Echtzeit-Aktienkurs DMG Mori AG
Bid:
Ask:
Aktienkurse zur DMG Mori AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 44,40 | 44,50 | 44,10 | 44,45 | 1,02% | - |
| 22.04.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 19.04.2024 | 44,10 | 44,10 | 43,80 | 43,80 | 0,00% | 250,00 |
| 18.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 17.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 16.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 15.04.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,23% | - |
| 12.04.2024 | 43,90 | 44,10 | 43,90 | 44,10 | 0,68% | 1,00 |
| 11.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 10.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 09.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,23% | - |
| 08.04.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 0,23% | 80,00 |
| 05.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 04.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 03.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 02.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 28.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,23% | - |
| 27.03.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,00% | - |
| 26.03.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,23% | 300,00 |
| 25.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,23% | - |
| 22.03.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -0,91% | - |
| 21.03.2024 | 44,10 | 44,10 | 44,10 | 44,10 | 0,92% | - |
| 20.03.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -0,46% | - |
| 19.03.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 0,69% | - |
| 18.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,23% | - |
| 15.03.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -0,23% | - |
| 14.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 13.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,23% | - |
| 12.03.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -0,46% | - |
| 11.03.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 0,46% | - |
| 08.03.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -0,23% | - |
| 07.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 06.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 05.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,23% | - |
| 04.03.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -0,46% | - |
| 01.03.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -0,23% | - |
| 29.02.2024 | 43,70 | 44,00 | 43,70 | 44,00 | 0,46% | 12,00 |
| 28.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,23% | - |
| 27.02.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 0,00% | - |
| 26.02.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 0,23% | - |
| 23.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,68% | 1.000,00 |
| 22.02.2024 | 44,10 | 44,10 | 44,10 | 44,10 | 0,46% | - |
| 21.02.2024 | 43,90 | 43,90 | 43,90 | 43,90 | -0,23% | - |
| 20.02.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | 83,00 |
| 19.02.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,23% | - |
| 16.02.2024 | 44,10 | 44,10 | 44,10 | 44,10 | 0,46% | - |
| 15.02.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 0,00% | - |
| 14.02.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 0,00% | - |
| 13.02.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 0,00% | - |
| 12.02.2024 | 43,90 | 43,90 | 43,90 | 43,90 | 0,23% | - |
| 09.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 08.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,69% | - |
| 07.02.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -0,68% | - |
| 06.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,23% | - |
| 05.02.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,00% | - |
| 02.02.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,46% | - |
| 01.02.2024 | 43,60 | 43,60 | 43,50 | 43,50 | -0,23% | 1,00 |
| 31.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,23% | - |
| 30.01.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -0,23% | - |
| 29.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,23% | - |
| 26.01.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -0,23% | - |
| 25.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,23% | 420,00 |
| 24.01.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,23% | - |
| 23.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 22.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | 10,00 |
| 19.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,23% | - |
| 18.01.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,92% | - |
| 17.01.2024 | 43,30 | 43,30 | 43,30 | 43,30 | -0,92% | - |
| 16.01.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,00% | - |
| 15.01.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,00% | - |
| 12.01.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,00% | - |
| 11.01.2024 | 43,70 | 43,70 | 43,70 | 43,70 | 0,92% | - |
| 10.01.2024 | 43,30 | 43,30 | 43,30 | 43,30 | -0,23% | - |
| 09.01.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,23% | - |
| 08.01.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 0,93% | - |
| 05.01.2024 | 43,10 | 43,10 | 43,10 | 43,10 | -0,69% | - |
| 04.01.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 03.01.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 02.01.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 29.12.2023 | 43,40 | 43,40 | 43,40 | 43,40 | 0,23% | - |
| 28.12.2023 | 43,30 | 43,30 | 43,30 | 43,30 | -0,23% | - |
| 27.12.2023 | 43,40 | 43,40 | 43,40 | 43,40 | 0,23% | - |
| 22.12.2023 | 43,40 | 43,40 | 43,30 | 43,30 | -0,23% | 200,00 |
| 21.12.2023 | 43,40 | 43,40 | 43,40 | 43,40 | 0,70% | - |
| 20.12.2023 | 43,10 | 43,10 | 43,10 | 43,10 | -0,46% | - |
| 19.12.2023 | 43,30 | 43,30 | 43,30 | 43,30 | -0,23% | - |
| 18.12.2023 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 15.12.2023 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 14.12.2023 | 43,20 | 43,20 | 43,20 | 43,20 | -0,23% | - |
| 13.12.2023 | 43,30 | 43,30 | 43,30 | 43,30 | 0,23% | - |
| 12.12.2023 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 11.12.2023 | 43,40 | 43,40 | 43,40 | 43,40 | 0,23% | - |
| 08.12.2023 | 43,30 | 43,30 | 43,30 | 43,30 | 0,70% | - |
| 07.12.2023 | 43,00 | 43,00 | 43,00 | 43,00 | -0,23% | - |
| 06.12.2023 | 43,10 | 43,10 | 43,10 | 43,10 | -0,92% | - |
| 05.12.2023 | 43,30 | 43,50 | 43,30 | 43,50 | 0,00% | 53,00 |
| 04.12.2023 | 43,30 | 43,50 | 43,30 | 43,50 | 0,46% | 60,00 |
| 01.12.2023 | 43,30 | 43,30 | 43,30 | 43,30 | 0,00% | - |
| 30.11.2023 | 43,30 | 43,30 | 43,30 | 43,30 | 0,00% | - |
| 29.11.2023 | 43,30 | 43,30 | 43,30 | 43,30 | 0,00% | - |