DMG MORI Aktiengesellschaft GIL
XETR · Deutschland · Produzierendes Gewerbe
€46,80-0,10 (-0,21 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €46,80 | -0,21 % | €46,90 | €46,90 | €46,60 | 763 |
| 2026-09-30 | €46,90 | -1,47 % | €47,30 | €47,40 | €46,50 | 41,08K |
| 2026-09-29 | €47,60 | +0,21 % | €47,50 | €47,60 | €47,40 | 311 |
| 2026-09-28 | €47,50 | 0,00 % | €47,30 | €47,60 | €47,30 | 1,96K |
| 2026-09-25 | €47,50 | 0,00 % | €47,50 | €47,60 | €47,40 | 1,30K |
| 2026-09-24 | €47,50 | 0,00 % | €47,50 | €47,60 | €47,50 | 723 |
| 2026-09-23 | €47,50 | +0,21 % | €47,50 | €47,70 | €47,50 | 1,24K |
| 2026-09-22 | €47,40 | 0,00 % | €47,40 | €47,70 | €47,40 | 192 |
| 2026-09-21 | €47,40 | -0,63 % | €47,60 | €47,70 | €47,40 | 1,39K |
| 2026-09-18 | €47,70 | 0,00 % | €47,60 | €47,70 | €47,50 | 2,12K |
| 2026-09-17 | €47,70 | 0,00 % | €47,60 | €47,70 | €47,40 | 2,73K |
| 2026-09-16 | €47,70 | +0,63 % | €47,50 | €47,70 | €47,30 | 3,61K |
| 2026-09-15 | €47,40 | 0,00 % | €47,50 | €47,70 | €47,40 | 870 |
| 2026-09-14 | €47,40 | +0,21 % | €47,40 | €47,60 | €47,30 | 1,41K |
| 2026-09-11 | €47,30 | -0,42 % | €47,50 | €47,50 | €47,30 | 8,96K |
| 2026-09-10 | €47,50 | 0,00 % | €47,50 | €47,50 | €47,40 | 1,15K |
| 2026-09-09 | €47,50 | +0,21 % | €47,50 | €47,60 | €47,40 | 2,75K |
| 2026-09-08 | €47,40 | +0,21 % | €47,40 | €47,40 | €47,40 | 24 |
| 2026-09-07 | €47,30 | -0,21 % | €47,40 | €47,40 | €47,30 | 9 |
| 2026-09-04 | €47,40 | +0,21 % | €47,30 | €47,40 | €47,30 | 2,12K |
| 2026-09-03 | €47,30 | -0,21 % | €47,40 | €47,40 | €47,20 | 1,32K |
| 2026-09-02 | €47,40 | -0,21 % | €47,40 | €47,40 | €47,20 | 1,32K |
| 2026-09-01 | €47,50 | +0,21 % | €47,60 | €47,60 | €47,20 | 1,60K |
| 2026-08-31 | €47,40 | -0,63 % | €47,70 | €47,70 | €47,20 | 11,82K |
| 2026-08-28 | €47,70 | +0,63 % | €47,60 | €47,70 | €47,50 | 1,86K |
| 2026-08-27 | €47,40 | 0,00 % | €47,50 | €47,50 | €47,30 | 2,75K |
| 2026-08-26 | €47,40 | +0,42 % | €47,20 | €47,50 | €47,20 | 941 |
| 2026-08-25 | €47,20 | -0,21 % | €47,50 | €47,50 | €47,20 | 13,06K |
| 2026-08-24 | €47,30 | -0,21 % | €47,50 | €47,50 | €47,30 | 265 |
| 2026-08-21 | €47,40 | +0,21 % | €47,30 | €47,50 | €47,30 | 1,68K |
| 2026-08-20 | €47,30 | -0,21 % | €47,20 | €47,50 | €47,20 | 1,44K |
| 2026-08-19 | €47,40 | -0,63 % | €47,50 | €47,50 | €47,30 | 1,39K |
| 2026-08-18 | €47,70 | 0,00 % | €47,40 | €47,70 | €47,40 | 1,56K |
| 2026-08-17 | €47,70 | +0,42 % | €47,40 | €47,70 | €47,40 | 6,64K |
| 2026-08-14 | €47,50 | 0,00 % | €47,50 | €47,60 | €47,20 | 8,67K |
| 2026-08-13 | €47,50 | 0,00 % | €47,50 | €47,50 | €47,20 | 655 |
| 2026-08-12 | €47,50 | 0,00 % | €47,20 | €47,50 | €47,20 | 6,78K |
| 2026-08-11 | €47,50 | +0,21 % | €47,40 | €47,50 | €47,20 | 2,49K |
| 2026-08-10 | €47,40 | -0,21 % | €47,50 | €47,50 | €47,30 | 1,93K |
| 2026-08-07 | €47,50 | 0,00 % | €47,50 | €47,50 | €47,20 | 620 |
| 2026-08-06 | €47,50 | 0,00 % | €47,50 | €47,50 | €47,50 | 48 |
| 2026-08-05 | €47,50 | 0,00 % | €47,50 | €47,50 | €47,20 | 1,20K |
| 2026-08-04 | €47,50 | +0,64 % | €47,20 | €47,50 | €47,10 | 14,68K |
| 2026-08-03 | €47,20 | -0,21 % | €47,30 | €47,30 | €47,00 | 8,35K |
| 2026-07-31 | €47,30 | +0,42 % | €47,10 | €47,30 | €47,10 | 2,90K |
| 2026-07-30 | €47,10 | +0,21 % | €47,00 | €47,30 | €47,00 | 333 |
| 2026-07-29 | €47,00 | 0,00 % | €47,30 | €47,30 | €47,00 | 1,70K |
| 2026-07-28 | €47,00 | 0,00 % | €47,20 | €47,20 | €46,90 | 20,69K |
| 2026-07-27 | €47,00 | 0,00 % | €47,10 | €47,20 | €47,00 | 7,52K |
| 2026-07-24 | €47,00 | -0,21 % | €47,00 | €47,40 | €47,00 | 133 |
| 2026-07-23 | €47,10 | +0,21 % | €47,20 | €47,40 | €47,00 | 2,18K |
| 2026-07-22 | €47,00 | -0,42 % | €47,10 | €47,20 | €47,00 | 160 |
| 2026-07-21 | €47,20 | +0,64 % | €47,00 | €47,20 | €47,00 | 319 |
| 2026-07-20 | €46,90 | -0,21 % | €47,00 | €47,00 | €46,90 | 1,48K |
| 2026-07-17 | €47,00 | 0,00 % | €47,20 | €47,20 | €47,00 | 185 |
| 2026-07-16 | €47,00 | -0,42 % | €47,20 | €47,20 | €47,00 | 858 |
| 2026-07-15 | €47,20 | +0,43 % | €47,00 | €47,20 | €47,00 | 503 |
| 2026-07-14 | €47,00 | -0,21 % | €47,30 | €47,30 | €47,00 | 2,40K |
| 2026-07-13 | €47,10 | -0,84 % | €47,20 | €47,20 | €47,00 | 2,55K |
| 2026-07-10 | €47,50 | +0,42 % | €47,50 | €47,80 | €47,20 | 8,32K |
| 2026-07-09 | €47,30 | +0,64 % | €47,10 | €47,30 | €47,00 | 4,33K |
| 2026-07-08 | €47,00 | 0,00 % | €46,90 | €47,10 | €46,90 | 1,70K |
| 2026-07-07 | €47,00 | -0,42 % | €47,20 | €47,20 | €47,00 | 10,53K |
| 2026-07-06 | €47,20 | +0,21 % | €47,10 | €47,20 | €47,00 | 3,63K |
| 2026-07-03 | €47,10 | 0,00 % | €47,00 | €47,10 | €47,00 | 1,94K |
| 2026-07-02 | €47,10 | 0,00 % | €47,20 | €47,20 | €47,00 | 979 |
| 2026-07-01 | €47,10 | -0,21 % | €47,30 | €47,30 | €47,00 | 205 |
| 2026-06-30 | €47,20 | -0,21 % | €47,20 | €47,20 | €46,90 | 3,12K |
| 2026-06-29 | €47,30 | +0,64 % | €47,00 | €47,30 | €47,00 | 638 |
| 2026-06-26 | €47,00 | 0,00 % | €47,00 | €47,00 | €46,90 | 1,31K |
| 2026-06-25 | €47,00 | 0,00 % | €46,90 | €47,00 | €46,90 | 1,44K |
| 2026-06-24 | €47,00 | 0,00 % | €46,90 | €47,00 | €46,90 | 729 |
| 2026-06-23 | €47,00 | 0,00 % | €47,00 | €47,00 | €46,90 | 1,48K |
| 2026-06-22 | €47,00 | 0,00 % | €46,80 | €47,10 | €46,80 | 1,88K |
| 2026-06-19 | €47,00 | +0,21 % | €46,80 | €47,00 | €46,80 | 401 |
| 2026-06-18 | €46,90 | -0,42 % | €47,10 | €47,10 | €46,80 | 234 |
| 2026-06-17 | €47,10 | +0,64 % | €46,80 | €47,10 | €46,80 | 1,57K |
| 2026-06-16 | €46,80 | 0,00 % | €46,80 | €47,00 | €46,80 | 579 |
| 2026-06-15 | €46,80 | 0,00 % | €46,80 | €47,10 | €46,80 | 2,24K |
| 2026-06-12 | €46,80 | 0,00 % | €46,80 | €47,10 | €46,80 | 5,50K |
| 2026-06-11 | €46,80 | -0,43 % | €47,10 | €47,10 | €46,80 | 767 |
| 2026-06-10 | €47,00 | +0,43 % | €46,80 | €47,00 | €46,80 | 132 |
| 2026-06-09 | €46,80 | -0,43 % | €46,90 | €47,00 | €46,80 | 10,23K |
| 2026-06-08 | €47,00 | 0,00 % | €47,00 | €47,00 | €46,90 | 1,15K |
| 2026-06-05 | €47,00 | 0,00 % | €47,00 | €47,00 | €46,90 | 2,99K |
| 2026-06-04 | €47,00 | 0,00 % | €47,00 | €47,00 | €46,90 | 132 |
| 2026-06-03 | €47,00 | 0,00 % | €47,00 | €47,00 | €46,90 | 5,19K |
| 2026-06-02 | €47,00 | 0,00 % | €46,80 | €47,00 | €46,80 | 568 |
| 2026-06-01 | €47,00 | 0,00 % | €46,80 | €47,00 | €46,80 | 2,36K |
| 2026-05-29 | €47,00 | 0,00 % | €46,80 | €47,00 | €46,80 | 2,32K |