DMG Mori AG (587800)

GILG
🏛️ Deutschland →
46.20
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 46.20 46.40 46.20 46.20 0.0M
2025-09-26 46.20 46.20 46.20 46.20 0.0M
2025-09-25 46.20 46.20 46.20 46.20 0.0M
2025-09-24 46.20 46.30 46.20 46.30 0.0M
2025-09-23 46.40 46.40 46.20 46.30 0.0M
2025-09-22 46.40 46.40 46.30 46.40 0.0M
2025-09-19 46.30 46.40 46.30 46.30 0.0M
2025-09-18 46.20 46.40 46.20 46.40 0.0M
2025-09-17 46.30 46.30 46.30 46.30 0.0M
2025-09-16 46.30 46.40 46.30 46.40 0.0M
2025-09-15 46.20 46.40 46.10 46.40 0.0M
2025-09-12 46.40 46.40 46.10 46.20 0.0M
2025-09-11 46.30 46.40 46.30 46.40 0.0M
2025-09-10 46.30 46.40 46.30 46.40 0.0M
2025-09-09 46.30 46.40 46.30 46.40 0.0M
2025-09-08 46.60 46.60 46.30 46.30 0.0M
2025-09-05 46.60 46.60 46.30 46.30 0.0M
2025-09-04 46.20 46.60 46.20 46.60 0.0M
2025-09-03 46.30 46.30 46.10 46.20 0.0M
2025-09-02 46.30 46.30 46.20 46.30 0.0M
2025-09-01 46.50 46.50 46.20 46.20 0.0M
2025-08-29 46.30 46.30 46.30 46.30 0.0M
2025-08-28 46.20 46.30 46.10 46.30 0.0M
2025-08-27 46.10 46.30 46.10 46.30 0.0M
2025-08-26 46.40 46.40 46.10 46.10 0.0M
2025-08-25 46.10 46.30 46.10 46.30 0.0M
2025-08-22 46.20 46.20 46.10 46.20 0.0M
2025-08-21 46.10 46.20 46.10 46.20 0.0M
2025-08-20 46.20 46.40 46.10 46.30 0.0M
2025-08-19 46.10 46.40 46.00 46.00 0.0M
2025-08-18 46.10 46.40 46.10 46.30 0.0M
2025-08-15 46.20 46.30 46.00 46.30 0.0M
2025-08-14 46.10 46.20 46.00 46.20 0.0M
2025-08-13 46.00 46.30 46.00 46.30 0.0M
2025-08-12 46.10 46.30 46.00 46.30 0.0M
2025-08-11 46.10 46.20 46.00 46.20 0.0M
2025-08-08 46.10 46.20 46.00 46.20 0.0M
2025-08-07 46.00 46.10 46.00 46.00 0.0M
2025-08-06 46.10 46.30 46.10 46.30 0.0M
2025-08-05 46.20 46.20 45.80 46.20 0.0M
2025-08-04 46.10 46.20 46.10 46.20 0.0M
2025-08-01 46.20 46.30 46.10 46.10 0.0M
2025-07-31 46.10 46.30 46.10 46.10 0.0M
2025-07-30 46.10 46.20 46.10 46.20 0.0M
2025-07-29 46.20 46.40 46.10 46.30 0.0M
2025-07-28 46.40 46.40 46.10 46.30 0.0M
2025-07-25 46.10 46.20 46.10 46.20 0.0M
2025-07-24 46.10 46.10 46.10 46.10 0.0M
2025-07-23 46.20 46.20 46.20 46.20 0.0M
2025-07-22 46.20 46.40 46.20 46.30 0.0M
2025-07-21 46.10 46.20 46.00 46.20 0.0M
2025-07-18 46.00 46.00 46.00 46.00 0.0M
2025-07-17 46.00 46.30 46.00 46.30 0.0M
2025-07-16 46.20 46.20 46.00 46.20 0.0M
2025-07-15 46.00 46.30 46.00 46.30 0.0M
2025-07-14 46.00 46.40 46.00 46.20 0.0M
2025-07-11 46.00 46.20 46.00 46.00 0.0M
2025-07-10 46.00 46.30 45.90 45.90 0.0M
2025-07-09 45.90 46.40 45.90 46.40 0.0M
2025-07-08 45.90 46.10 45.90 46.10 0.0M
2025-07-07 45.80 46.00 45.80 45.90 0.0M
2025-07-04 46.20 46.20 45.80 45.90 0.0M
2025-07-03 46.00 46.00 45.80 45.80 0.0M
2025-07-02 46.20 46.20 45.80 45.80 0.0M
2025-07-01 46.00 46.00 45.80 45.80 0.0M
2025-06-30 45.90 45.90 45.80 45.90 0.0M
2025-06-27 46.00 46.00 45.80 45.80 0.0M
2025-06-26 46.10 46.10 45.80 45.80 0.0M
2025-06-25 45.80 45.80 45.80 45.80 0.0M
2025-06-24 45.90 46.00 45.80 45.80 0.0M
2025-06-23 46.20 46.20 45.80 45.80 0.0M
2025-06-20 46.10 46.10 45.80 45.80 0.0M
2025-06-19 45.80 45.80 45.80 45.80 0.0M
2025-06-18 46.00 46.00 45.80 45.80 0.0M
2025-06-17 46.10 46.10 45.80 45.80 0.0M
2025-06-16 45.90 46.10 45.80 45.80 0.0M
2025-06-13 45.80 45.90 45.80 45.90 0.0M
2025-06-12 46.20 46.20 45.80 45.80 0.0M
2025-06-11 46.10 46.20 45.80 45.80 0.0M
2025-06-10 45.80 45.80 45.80 45.80 0.0M
2025-06-09 46.00 46.00 45.80 45.80 0.0M
2025-06-06 45.80 46.00 45.80 46.00 0.0M
2025-06-05 45.80 46.00 45.80 46.00 0.0M
2025-06-04 45.70 45.70 45.70 45.70 0.0M
2025-06-03 45.80 45.90 45.70 45.90 0.0M
2025-06-02 45.60 46.00 45.60 45.70 0.0M
2025-05-30 45.90 45.90 45.60 45.60 0.0M
2025-05-29 45.90 45.90 45.60 45.60 0.0M
2025-05-28 45.80 46.00 45.70 45.90 0.0M
2025-05-27 45.80 46.00 45.50 45.60 0.0M
2025-05-26 45.70 46.00 45.60 45.80 0.0M
2025-05-23 46.20 46.20 45.70 46.00 0.0M
2025-05-22 45.70 45.70 45.60 45.70 0.0M
2025-05-21 45.80 46.20 45.70 46.20 0.0M
2025-05-20 45.90 46.00 45.80 46.00 0.0M
2025-05-19 45.60 45.90 45.60 45.90 0.0M
2025-05-16 45.60 45.60 45.60 45.60 0.0M
2025-05-15 45.80 46.00 45.60 46.00 0.0M
2025-05-14 46.40 46.40 45.40 45.60 0.0M
2025-05-13 45.50 45.80 45.50 45.60 0.0M
2025-05-12 45.90 46.70 45.30 45.70 0.0M
2025-05-09 46.60 46.70 46.40 46.40 0.0M
2025-05-08 46.60 46.60 46.30 46.60 0.0M
2025-05-07 46.30 46.80 46.10 46.80 0.0M
2025-05-06 46.20 46.30 46.10 46.20 0.0M
2025-05-05 46.20 46.20 46.00 46.20 0.0M
2025-05-02 46.30 46.30 46.10 46.30 0.0M
2025-04-30 46.00 46.00 46.00 46.00 0.0M
2025-04-29 46.20 46.20 46.00 46.10 0.0M
2025-04-28 46.20 46.30 46.10 46.10 0.0M
2025-04-25 46.10 46.20 46.00 46.20 0.0M
2025-04-24 46.20 46.20 46.00 46.10 0.0M
2025-04-23 46.00 46.20 46.00 46.00 0.0M
2025-04-22 46.10 46.20 46.00 46.00 0.0M
2025-04-17 45.90 46.30 45.90 46.00 0.0M
2025-04-16 46.20 46.20 45.90 45.90 0.0M
2025-04-15 46.20 46.20 45.90 46.10 0.0M
2025-04-14 46.30 46.30 45.80 45.80 0.0M
2025-04-11 45.90 46.00 45.80 45.90 0.0M
2025-04-10 46.00 46.00 45.80 45.80 0.0M
2025-04-09 45.80 46.00 45.80 45.80 0.0M
2025-04-08 45.80 45.80 45.80 45.80 0.0M
2025-04-07 45.90 46.20 45.80 45.80 0.0M
2025-04-04 46.00 46.20 45.80 45.90 0.0M
2025-04-03 46.00 46.20 45.80 45.90 0.0M
2025-04-02 46.00 46.10 45.90 46.00 0.0M
2025-04-01 46.10 46.30 46.00 46.30 0.0M
2025-03-31 46.40 46.40 46.00 46.00 0.0M
2025-03-28 46.10 46.50 46.00 46.40 0.0M
2025-03-27 46.00 46.30 46.00 46.30 0.0M
2025-03-26 46.00 46.40 46.00 46.40 0.0M
2025-03-25 46.30 46.40 46.10 46.40 0.0M
2025-03-24 46.20 46.30 46.00 46.30 0.0M
2025-03-21 46.00 46.10 45.90 45.90 0.0M
2025-03-20 46.00 46.30 46.00 46.00 0.0M
2025-03-19 46.00 46.10 45.90 46.10 0.0M
2025-03-18 46.10 46.10 45.90 45.90 0.0M
2025-03-17 46.10 46.30 46.00 46.30 0.0M
2025-03-14 45.90 46.00 45.80 46.00 0.0M
2025-03-13 46.00 46.00 45.80 45.90 0.0M
2025-03-12 45.90 46.00 45.90 45.90 0.0M
2025-03-11 46.10 46.20 45.80 45.90 0.0M
2025-03-10 46.10 46.20 46.00 46.10 0.0M
2025-03-07 46.10 46.20 45.80 46.10 0.0M
2025-03-06 45.80 46.00 45.60 45.80 0.0M
2025-03-05 45.80 46.00 45.70 45.90 0.0M
2025-03-04 46.10 46.10 45.90 45.90 0.0M
2025-03-03 45.80 46.10 45.70 46.00 0.0M
2025-02-28 45.80 45.80 45.80 45.80 0.0M
2025-02-27 45.90 46.20 45.70 45.80 0.0M
2025-02-26 45.80 46.10 45.80 46.10 0.0M
2025-02-25 45.70 45.80 45.70 45.80 0.0M
2025-02-24 45.90 45.90 45.70 45.80 0.0M
2025-02-21 45.80 46.00 45.70 45.90 0.0M
2025-02-20 45.70 45.90 45.70 45.80 0.0M
2025-02-19 45.70 45.80 45.70 45.80 0.0M
2025-02-18 45.80 45.90 45.60 45.90 0.0M
2025-02-17 45.60 45.80 45.60 45.70 0.0M
2025-02-14 45.70 45.90 45.60 45.60 0.0M
2025-02-13 45.70 45.90 45.60 45.80 0.0M
2025-02-12 45.60 45.90 45.60 45.90 0.0M
2025-02-11 45.70 45.80 45.60 45.80 0.0M
2025-02-10 45.80 45.90 45.80 45.80 0.0M
2025-02-07 45.80 45.80 45.60 45.80 0.0M
2025-02-06 45.60 45.80 45.60 45.70 0.0M
2025-02-05 45.60 45.80 45.60 45.60 0.0M
2025-02-04 45.80 45.80 45.50 45.60 0.0M
2025-02-03 45.60 45.70 45.60 45.60 0.0M
2025-01-31 45.60 45.70 45.50 45.50 0.0M
2025-01-30 45.60 45.70 45.50 45.50 0.0M
2025-01-29 45.60 45.70 45.50 45.60 0.0M
2025-01-28 45.90 45.90 45.60 45.60 0.0M
2025-01-27 46.30 46.30 45.60 45.80 0.0M
2025-01-24 46.00 46.00 45.70 46.00 0.0M
2025-01-23 45.70 45.70 45.60 45.70 0.0M
2025-01-22 45.70 45.70 45.60 45.70 0.0M
2025-01-21 45.80 45.80 45.60 45.70 0.0M
2025-01-20 45.60 46.50 45.60 45.80 0.0M
2025-01-17 45.60 45.60 45.50 45.60 0.0M
2025-01-16 45.70 45.70 45.50 45.50 0.0M
2025-01-15 45.70 45.70 45.50 45.50 0.0M
2025-01-14 45.70 45.70 45.50 45.50 0.0M
2025-01-13 45.40 45.60 45.40 45.50 0.0M
2025-01-10 45.60 45.60 45.40 45.40 0.0M
2025-01-09 45.40 45.40 45.40 45.40 0.0M
2025-01-08 45.60 45.60 45.40 45.50 0.0M
2025-01-07 45.70 45.70 45.40 45.50 0.0M
2025-01-06 45.50 45.70 45.40 45.40 0.0M
2025-01-03 45.70 45.70 45.40 45.40 0.0M
2025-01-02 45.50 45.70 45.30 45.70 0.0M