Deutsche Märkte geschlossen

DMG MORI AKTIENGESELLSCHAFT (GIL.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
41,95+0,10 (+0,24%)
Börsenschluss: 05:36PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Dez. 202141,8541,9541,7541,9541,951.059
02. Dez. 202141,4541,8541,4541,8541,851.587
01. Dez. 202141,6541,7041,4041,4541,451.341
30. Nov. 202141,6541,9541,6541,7041,701.834
29. Nov. 202141,7041,7541,4041,4041,404.901
26. Nov. 202141,8041,8041,7041,7541,754.312
25. Nov. 202141,8041,8041,8041,8041,80520
24. Nov. 202141,8541,8541,8541,8541,85206
23. Nov. 202141,8041,9541,8041,9041,902.211
22. Nov. 202141,8041,9541,8041,9041,902.823
19. Nov. 202141,8541,9041,8041,8041,804.719
18. Nov. 202141,9042,0041,9042,0042,003.109
17. Nov. 202141,8041,9541,8041,9541,951.745
16. Nov. 202141,8041,9541,8041,9541,95545
15. Nov. 202141,9042,0041,8541,8541,852.876
12. Nov. 202141,8542,0041,8041,8041,801.889
11. Nov. 202142,0042,0041,9041,9041,901.366
10. Nov. 202141,8542,0041,8542,0042,001.421
09. Nov. 202141,9542,0041,7042,0042,003.435
08. Nov. 202141,8541,8541,8041,8541,851.017
05. Nov. 202141,7041,9541,7041,9541,952.343
04. Nov. 202141,9042,0041,7042,0042,002.045
03. Nov. 202142,0042,0041,9041,9041,90714
02. Nov. 202141,9042,0041,9041,9541,95733
01. Nov. 202141,8541,9041,8541,9041,90272
29. Okt. 202141,8042,0041,8042,0042,002.618
28. Okt. 202142,0042,0041,7042,0042,00868
27. Okt. 202141,8542,0541,7542,0042,002.966
26. Okt. 202142,0042,0541,8542,0542,051.575
25. Okt. 202141,9041,9041,8041,8041,801.943
22. Okt. 202142,0042,1041,8541,8541,85973
21. Okt. 202141,9042,1041,8541,8541,853.062
20. Okt. 202142,0042,0041,8041,8041,801.197
19. Okt. 202142,0542,1041,7042,0042,003.255
18. Okt. 202141,8042,0541,8042,0042,001.070
15. Okt. 202142,0042,0041,8041,8041,80861
14. Okt. 202142,0042,0042,0042,0042,00673
13. Okt. 202141,8041,8041,8041,8041,8040
12. Okt. 202142,0542,0541,8041,8541,851.243
11. Okt. 202141,9542,0041,9042,0042,00705
08. Okt. 202141,8041,9041,8041,9041,9094
07. Okt. 202141,8042,1041,8041,8041,80668
06. Okt. 202142,0542,1041,8041,8541,851.282
05. Okt. 202142,1542,1541,7541,9041,902.060
04. Okt. 202141,9042,1041,9041,9041,90116
01. Okt. 202141,9041,9041,9041,9041,90352
30. Sept. 202142,0042,1541,8542,1542,15710
29. Sept. 202142,0042,1542,0042,1542,15410
28. Sept. 202141,9041,9541,9041,9041,90960
27. Sept. 202142,1542,1541,9042,1542,15211
24. Sept. 202142,0542,0541,9042,0542,051.489
23. Sept. 202142,0042,1541,8041,9541,959.771
22. Sept. 202141,9541,9541,8541,9541,95947
21. Sept. 202141,9542,0041,7541,8541,858.770
20. Sept. 202141,9042,1041,8042,0542,051.472
17. Sept. 202141,8042,0541,8042,0542,052.756
16. Sept. 202142,0042,0041,8041,8041,80565
15. Sept. 202141,8541,8541,8541,8541,85717
14. Sept. 202142,0042,0041,8541,9541,951.665
13. Sept. 202141,8542,1041,7542,1042,101.915
10. Sept. 202141,9042,1041,7542,0542,051.767
09. Sept. 202141,9542,0041,8041,9041,90920
08. Sept. 202141,9042,0541,7542,0542,051.409
07. Sept. 202142,1542,1541,8542,0042,00607
06. Sept. 202142,0042,1541,7042,1542,155.002
03. Sept. 202142,1042,1042,0042,0542,051.199
02. Sept. 202142,0042,0042,0042,0042,0051
01. Sept. 202142,2042,2042,0042,0042,001.164
31. Aug. 202142,0542,2042,0042,2042,201.628
30. Aug. 202142,1542,1542,0042,1542,151.971
27. Aug. 202142,1042,1542,1042,1542,15105
26. Aug. 202142,0042,1041,9042,1042,104.997
25. Aug. 202141,9042,1541,9042,1542,151.406
24. Aug. 202142,0042,0042,0042,0042,00722
23. Aug. 202142,0542,0541,8042,0042,003.788
20. Aug. 202142,0042,2042,0042,2042,202.032
19. Aug. 202142,0042,0042,0042,0042,0018
18. Aug. 202142,0042,0042,0042,0042,00574
17. Aug. 202141,9042,1541,9042,0042,001.491
16. Aug. 202141,8041,9541,8041,9541,95486
13. Aug. 202141,8542,1541,8541,8541,85322
12. Aug. 202142,1042,1541,8041,8541,851.630
11. Aug. 202142,0042,1041,9542,1042,10318
10. Aug. 202142,0042,2042,0042,2042,201.487
09. Aug. 202142,0042,3041,8542,0042,002.088
06. Aug. 202142,0542,4041,9042,0542,053.729
05. Aug. 202142,0542,0542,0042,0042,002.920
04. Aug. 202142,0042,0542,0042,0542,0542
03. Aug. 202141,8542,0541,8542,0042,001.005
02. Aug. 202141,8542,0541,8542,0542,05253
30. Juli 202142,0042,0041,7541,7541,751.274
29. Juli 202141,7542,0541,7541,8041,8016.895
28. Juli 202141,9042,0041,7542,0042,00687
27. Juli 202141,8041,8541,7041,7041,701.529
26. Juli 202141,9042,0041,8042,0042,00576
23. Juli 202142,0042,0041,7541,9541,95682
22. Juli 202141,8041,9041,6541,7041,703.324
21. Juli 202141,9541,9541,8041,8541,85265
20. Juli 202141,8041,9541,7041,7041,70618
19. Juli 202141,7542,2541,7041,7041,707.732
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...