43,900€
0,23%
Echtzeit-Aktienkurs DMG Mori AG
Bid:
Ask:
Aktienkurse zur DMG Mori AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 43,85 | 44,15 | 43,80 | 43,90 | 0,00% | - |
27.03.2024 | 43,90 | 44,00 | 43,75 | 43,90 | 0,23% | - |
26.03.2024 | 43,85 | 44,05 | 43,80 | 43,80 | -0,11% | - |
25.03.2024 | 43,95 | 44,05 | 43,80 | 43,85 | -0,11% | - |
22.03.2024 | 43,95 | 44,05 | 43,90 | 43,90 | -0,23% | 3.630,00 |
21.03.2024 | 44,20 | 44,30 | 43,90 | 44,00 | 0,23% | - |
20.03.2024 | 43,85 | 44,25 | 43,85 | 43,90 | 0,11% | - |
19.03.2024 | 43,95 | 44,20 | 43,85 | 43,85 | -0,34% | - |
18.03.2024 | 43,90 | 44,00 | 43,80 | 44,00 | 0,34% | - |
15.03.2024 | 43,80 | 43,90 | 43,70 | 43,85 | 0,34% | - |
14.03.2024 | 43,95 | 44,00 | 43,70 | 43,70 | -0,57% | - |
13.03.2024 | 43,95 | 44,05 | 43,75 | 43,95 | 0,00% | - |
12.03.2024 | 44,05 | 44,05 | 43,90 | 43,95 | -0,11% | - |
11.03.2024 | 43,95 | 44,00 | 43,80 | 44,00 | 0,11% | 2.700,00 |
08.03.2024 | 44,00 | 44,10 | 43,90 | 43,95 | 0,00% | - |
07.03.2024 | 43,95 | 44,15 | 43,90 | 43,95 | -0,57% | - |
06.03.2024 | 43,95 | 44,20 | 43,90 | 44,20 | 0,45% | - |
05.03.2024 | 44,05 | 44,15 | 43,95 | 44,00 | -0,23% | 678,00 |
04.03.2024 | 44,00 | 44,10 | 43,95 | 44,10 | 0,46% | - |
01.03.2024 | 44,05 | 44,10 | 43,90 | 43,90 | -0,23% | - |
29.02.2024 | 44,05 | 44,10 | 43,90 | 44,00 | 0,00% | 4.200,00 |
28.02.2024 | 44,05 | 44,15 | 43,90 | 44,00 | -0,11% | - |
27.02.2024 | 44,15 | 44,20 | 44,05 | 44,05 | -0,11% | - |
26.02.2024 | 44,15 | 44,25 | 44,00 | 44,10 | -0,23% | - |
23.02.2024 | 44,05 | 44,20 | 43,90 | 44,20 | 0,23% | 840,00 |
22.02.2024 | 44,05 | 44,25 | 43,90 | 44,10 | 0,34% | - |
21.02.2024 | 44,15 | 44,20 | 43,90 | 43,95 | -0,34% | - |
20.02.2024 | 44,10 | 44,25 | 43,95 | 44,10 | 0,00% | 360,00 |
19.02.2024 | 44,15 | 44,20 | 44,00 | 44,10 | 0,00% | 1.430,00 |
16.02.2024 | 44,05 | 44,25 | 44,05 | 44,10 | 0,11% | 2.900,00 |
15.02.2024 | 44,10 | 44,20 | 44,00 | 44,05 | 0,00% | 1.368,00 |
14.02.2024 | 44,15 | 44,25 | 43,90 | 44,05 | -0,11% | - |
13.02.2024 | 44,05 | 44,15 | 43,90 | 44,10 | 0,11% | - |
12.02.2024 | 44,10 | 44,15 | 43,90 | 44,05 | 0,00% | 40,00 |
09.02.2024 | 43,95 | 44,10 | 43,85 | 44,05 | 0,11% | - |
08.02.2024 | 43,85 | 44,15 | 43,80 | 44,00 | 0,46% | 4.400,00 |
07.02.2024 | 43,80 | 44,00 | 43,80 | 43,80 | 0,00% | - |
06.02.2024 | 43,95 | 44,00 | 43,80 | 43,80 | -0,11% | - |
05.02.2024 | 43,80 | 44,00 | 43,70 | 43,85 | 0,11% | 5.670,00 |
02.02.2024 | 43,85 | 43,85 | 43,65 | 43,80 | 0,11% | - |
01.02.2024 | 43,80 | 43,85 | 43,65 | 43,75 | 0,11% | 7.350,00 |
31.01.2024 | 43,80 | 43,80 | 43,65 | 43,70 | -0,23% | - |
30.01.2024 | 43,75 | 43,90 | 43,60 | 43,80 | 0,11% | - |
29.01.2024 | 43,55 | 43,80 | 43,55 | 43,75 | 0,11% | - |
26.01.2024 | 43,80 | 43,85 | 43,65 | 43,70 | -0,23% | - |
25.01.2024 | 43,65 | 43,80 | 43,65 | 43,80 | 0,23% | - |
24.01.2024 | 43,80 | 43,95 | 43,60 | 43,70 | -0,23% | - |
23.01.2024 | 43,75 | 43,80 | 43,65 | 43,80 | 0,23% | - |
22.01.2024 | 43,85 | 43,95 | 43,60 | 43,70 | -0,34% | - |
19.01.2024 | 43,75 | 43,90 | 43,70 | 43,85 | 0,00% | - |
18.01.2024 | 43,80 | 43,90 | 43,75 | 43,85 | 0,00% | - |
17.01.2024 | 43,70 | 43,90 | 43,55 | 43,85 | 0,34% | - |
16.01.2024 | 43,75 | 43,85 | 43,65 | 43,70 | -0,23% | - |
15.01.2024 | 43,75 | 43,85 | 43,70 | 43,80 | 0,23% | - |
12.01.2024 | 43,80 | 43,80 | 43,70 | 43,70 | -0,23% | 6.303,00 |
11.01.2024 | 43,65 | 43,90 | 43,60 | 43,80 | 0,34% | 6.095,00 |
10.01.2024 | 43,55 | 43,70 | 43,50 | 43,65 | 0,11% | 1.386,00 |
09.01.2024 | 43,60 | 43,75 | 43,55 | 43,60 | -0,11% | - |
08.01.2024 | 43,55 | 43,70 | 43,55 | 43,65 | 0,11% | - |
05.01.2024 | 43,55 | 43,80 | 43,35 | 43,60 | 0,00% | - |
04.01.2024 | 43,60 | 43,60 | 43,40 | 43,60 | 0,11% | 2.535,00 |
03.01.2024 | 43,50 | 43,60 | 43,40 | 43,55 | 0,00% | - |
02.01.2024 | 43,25 | 43,70 | 43,25 | 43,55 | -0,11% | 275,00 |
29.12.2023 | 43,65 | 43,65 | 43,50 | 43,60 | 0,11% | 14.180,00 |
28.12.2023 | 43,55 | 43,65 | 43,45 | 43,55 | 0,11% | - |
27.12.2023 | 43,65 | 43,65 | 43,40 | 43,50 | 0,12% | - |
22.12.2023 | 43,35 | 43,50 | 43,30 | 43,45 | 0,12% | - |
21.12.2023 | 43,50 | 43,50 | 43,40 | 43,40 | -0,12% | - |
20.12.2023 | 43,45 | 43,55 | 43,40 | 43,45 | 0,00% | - |
19.12.2023 | 43,45 | 43,55 | 43,35 | 43,45 | 0,12% | 3.400,00 |
18.12.2023 | 43,35 | 43,55 | 43,30 | 43,40 | 0,12% | - |
15.12.2023 | 43,45 | 43,50 | 43,35 | 43,35 | -0,12% | - |
14.12.2023 | 43,55 | 43,60 | 43,20 | 43,40 | -0,23% | - |
13.12.2023 | 43,50 | 43,50 | 43,40 | 43,50 | 0,00% | - |
12.12.2023 | 43,55 | 43,60 | 43,40 | 43,50 | 0,00% | - |
11.12.2023 | 43,55 | 43,60 | 43,45 | 43,50 | -0,23% | - |
08.12.2023 | 43,55 | 43,60 | 43,40 | 43,60 | 0,69% | - |
07.12.2023 | 43,20 | 43,60 | 43,10 | 43,30 | 0,35% | 4.287,00 |
06.12.2023 | 43,40 | 43,45 | 43,00 | 43,15 | -0,80% | 6.300,00 |
05.12.2023 | 43,30 | 43,50 | 43,30 | 43,50 | 0,35% | 800,00 |
04.12.2023 | 43,35 | 43,60 | 43,15 | 43,35 | -0,12% | - |
01.12.2023 | 43,45 | 43,50 | 43,25 | 43,40 | 0,12% | 2.340,00 |
30.11.2023 | 43,30 | 43,45 | 43,30 | 43,35 | 0,12% | - |
29.11.2023 | 43,30 | 43,35 | 43,25 | 43,30 | 0,00% | - |
28.11.2023 | 43,30 | 43,45 | 43,20 | 43,30 | 0,00% | - |
27.11.2023 | 43,25 | 43,35 | 43,20 | 43,30 | 0,00% | 8.100,00 |
24.11.2023 | 43,20 | 43,35 | 43,20 | 43,30 | 0,00% | 300,00 |
23.11.2023 | 43,20 | 43,35 | 43,20 | 43,30 | 0,12% | 820,00 |
22.11.2023 | 43,35 | 43,35 | 43,10 | 43,25 | -0,12% | - |
21.11.2023 | 43,15 | 43,30 | 43,15 | 43,30 | 0,35% | - |
20.11.2023 | 43,15 | 43,35 | 43,10 | 43,15 | -0,23% | - |
17.11.2023 | 43,15 | 43,35 | 43,05 | 43,25 | 0,23% | - |
16.11.2023 | 43,35 | 43,35 | 43,10 | 43,15 | -0,35% | - |
15.11.2023 | 43,25 | 43,35 | 43,00 | 43,30 | 0,46% | - |
14.11.2023 | 43,00 | 43,25 | 42,75 | 43,10 | 0,23% | 2.160,00 |
13.11.2023 | 43,25 | 43,35 | 42,00 | 43,00 | -0,69% | 2.630,00 |
10.11.2023 | 43,05 | 43,30 | 43,05 | 43,30 | 0,46% | 30,00 |
09.11.2023 | 43,05 | 43,35 | 43,05 | 43,10 | 0,00% | 14.272,00 |
08.11.2023 | 43,05 | 43,20 | 42,95 | 43,10 | 0,35% | 12.250,00 |
07.11.2023 | 42,90 | 43,20 | 42,85 | 42,95 | 0,12% | 1.290,00 |