12,500€
-0,79%
Echtzeit-Aktienkurs DocCheck AG
Bid:
Ask:
Aktienkurse zur DocCheck AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 12,55 | 12,60 | 12,40 | 12,50 | -0,79% | 2,00 |
| 24.07.2025 | 12,70 | 13,20 | 12,50 | 12,60 | -0,79% | 1.365,00 |
| 23.07.2025 | 12,45 | 12,70 | 12,35 | 12,70 | 3,25% | 760,00 |
| 22.07.2025 | 12,50 | 13,00 | 12,20 | 12,30 | -3,53% | 405,00 |
| 21.07.2025 | 12,25 | 12,90 | 12,25 | 12,75 | 4,51% | 968,00 |
| 18.07.2025 | 12,35 | 12,40 | 12,05 | 12,20 | -0,41% | 135,00 |
| 17.07.2025 | 12,15 | 12,40 | 12,00 | 12,25 | 2,08% | 593,00 |
| 16.07.2025 | 12,25 | 12,40 | 11,85 | 12,00 | -2,83% | 299,00 |
| 15.07.2025 | 12,65 | 12,65 | 12,30 | 12,35 | -1,98% | 1,00 |
| 14.07.2025 | 12,45 | 12,60 | 12,45 | 12,60 | 1,20% | 424,00 |
| 11.07.2025 | 12,60 | 12,60 | 12,45 | 12,45 | -0,40% | 4,00 |
| 10.07.2025 | 12,35 | 12,55 | 12,35 | 12,50 | 0,81% | 698,00 |
| 09.07.2025 | 12,35 | 12,60 | 12,35 | 12,40 | 0,00% | 166,00 |
| 08.07.2025 | 12,45 | 12,45 | 12,20 | 12,40 | 0,00% | 5,00 |
| 07.07.2025 | 12,40 | 12,70 | 12,20 | 12,40 | -0,40% | 500,00 |
| 04.07.2025 | 11,65 | 12,60 | 11,50 | 12,45 | 6,87% | 1.939,00 |
| 03.07.2025 | 11,90 | 11,90 | 11,65 | 11,65 | 0,00% | 2,00 |
| 02.07.2025 | 11,75 | 11,75 | 11,60 | 11,65 | -0,43% | - |
| 01.07.2025 | 11,65 | 11,90 | 11,50 | 11,70 | 0,43% | 236,00 |
| 30.06.2025 | 11,75 | 11,80 | 11,60 | 11,65 | 0,43% | - |
| 27.06.2025 | 11,75 | 11,75 | 11,60 | 11,60 | -0,85% | - |
| 26.06.2025 | 11,60 | 11,70 | 11,50 | 11,70 | 0,86% | 10,00 |
| 25.06.2025 | 11,80 | 11,90 | 11,60 | 11,60 | -2,11% | 52,00 |
| 24.06.2025 | 11,95 | 11,95 | 11,60 | 11,85 | -0,42% | 360,00 |
| 23.06.2025 | 12,05 | 12,15 | 11,90 | 11,90 | -1,65% | 187,00 |
| 20.06.2025 | 12,05 | 12,20 | 12,00 | 12,10 | -0,41% | 20,00 |
| 19.06.2025 | 12,05 | 12,30 | 12,00 | 12,15 | 0,41% | 38,00 |
| 18.06.2025 | 11,95 | 12,50 | 11,95 | 12,10 | -0,82% | 250,00 |
| 17.06.2025 | 12,05 | 12,20 | 11,90 | 12,20 | 0,83% | 1,00 |
| 16.06.2025 | 11,50 | 12,20 | 11,50 | 12,10 | 4,31% | 155,00 |
| 13.06.2025 | 11,85 | 11,90 | 11,50 | 11,60 | -2,52% | 2.209,00 |
| 12.06.2025 | 11,95 | 12,15 | 11,70 | 11,90 | -1,24% | 25,00 |
| 11.06.2025 | 12,15 | 12,20 | 11,85 | 12,05 | -0,82% | 80,00 |
| 10.06.2025 | 12,20 | 12,40 | 12,00 | 12,15 | 0,00% | 336,00 |
| 09.06.2025 | 12,10 | 12,30 | 11,80 | 12,15 | 1,25% | 140,00 |
| 06.06.2025 | 11,95 | 12,05 | 11,75 | 12,00 | 0,84% | 166,00 |
| 05.06.2025 | 11,90 | 12,00 | 11,80 | 11,90 | 0,00% | 200,00 |
| 04.06.2025 | 11,95 | 12,20 | 11,85 | 11,90 | -1,65% | 57,00 |
| 03.06.2025 | 11,70 | 12,30 | 11,70 | 12,10 | 1,68% | 1.082,00 |
| 02.06.2025 | 11,65 | 12,20 | 11,60 | 11,90 | 1,71% | 716,00 |
| 30.05.2025 | 12,00 | 12,00 | 11,60 | 11,70 | -2,09% | 417,00 |
| 29.05.2025 | 11,70 | 12,00 | 11,70 | 11,95 | -2,05% | 568,00 |
| 28.05.2025 | 12,15 | 12,70 | 12,00 | 12,20 | -0,41% | 4.175,00 |
| 27.05.2025 | 12,05 | 12,40 | 11,90 | 12,25 | 2,08% | 1.750,00 |
| 26.05.2025 | 12,20 | 12,20 | 11,80 | 12,00 | 0,00% | 2.426,00 |
| 23.05.2025 | 11,95 | 12,05 | 11,90 | 12,00 | 0,00% | 500,00 |
| 22.05.2025 | 12,05 | 12,10 | 11,90 | 12,00 | 0,84% | 116,00 |
| 21.05.2025 | 12,00 | 12,20 | 11,80 | 11,90 | -0,83% | 978,00 |
| 20.05.2025 | 12,00 | 12,20 | 11,95 | 12,00 | -0,41% | 401,00 |
| 19.05.2025 | 11,90 | 12,20 | 11,80 | 12,05 | 1,26% | 503,00 |
| 16.05.2025 | 11,85 | 12,00 | 11,75 | 11,90 | 0,85% | 443,00 |
| 15.05.2025 | 11,65 | 11,80 | 11,60 | 11,80 | 0,85% | 7,00 |
| 14.05.2025 | 11,45 | 11,90 | 11,45 | 11,70 | 1,74% | 1.147,00 |
| 13.05.2025 | 11,05 | 11,60 | 11,05 | 11,50 | 3,60% | 1.300,00 |
| 12.05.2025 | 11,55 | 11,55 | 10,75 | 11,10 | -3,48% | 718,00 |
| 09.05.2025 | 11,35 | 11,60 | 11,20 | 11,50 | 1,77% | 57,00 |
| 08.05.2025 | 11,10 | 11,40 | 11,10 | 11,30 | 0,00% | 414,00 |
| 07.05.2025 | 11,20 | 11,75 | 11,20 | 11,30 | -0,88% | 1.138,00 |
| 06.05.2025 | 11,05 | 11,45 | 10,35 | 11,40 | 2,70% | 2.819,00 |
| 05.05.2025 | 10,10 | 11,30 | 10,08 | 11,10 | 8,82% | 1.295,00 |
| 02.05.2025 | 10,10 | 10,40 | 10,10 | 10,20 | 1,24% | 26,00 |
| 30.04.2025 | 10,20 | 10,30 | 10,00 | 10,08 | -2,18% | 100,00 |
| 29.04.2025 | 10,25 | 10,40 | 10,03 | 10,30 | 0,49% | 64,00 |
| 28.04.2025 | 9,70 | 10,30 | 9,70 | 10,25 | 3,80% | 178,00 |
| 25.04.2025 | 10,00 | 10,70 | 9,78 | 9,88 | -1,25% | 313,00 |
| 24.04.2025 | 9,85 | 10,03 | 9,85 | 10,00 | 1,27% | 50,00 |
| 23.04.2025 | 9,70 | 9,90 | 9,50 | 9,88 | 2,86% | 28,00 |
| 22.04.2025 | 9,20 | 9,63 | 9,05 | 9,60 | 5,21% | 852,00 |
| 17.04.2025 | 9,65 | 9,65 | 9,08 | 9,13 | -4,70% | 1.154,00 |
| 16.04.2025 | 9,48 | 10,00 | 9,45 | 9,58 | 0,52% | - |
| 15.04.2025 | 9,30 | 9,65 | 9,25 | 9,53 | 2,70% | 125,00 |
| 14.04.2025 | 9,23 | 10,35 | 9,05 | 9,28 | -0,54% | 100,00 |
| 11.04.2025 | 9,10 | 10,18 | 9,08 | 9,33 | 1,91% | - |
| 10.04.2025 | 9,33 | 9,38 | 9,05 | 9,15 | -2,66% | 491,00 |
| 09.04.2025 | 9,15 | 9,43 | 9,00 | 9,40 | 2,45% | 2,00 |
| 08.04.2025 | 9,30 | 9,50 | 8,95 | 9,18 | -0,54% | 350,00 |
| 07.04.2025 | 9,03 | 9,40 | 8,80 | 9,23 | -1,60% | 501,00 |
| 04.04.2025 | 9,70 | 9,83 | 9,35 | 9,38 | -4,34% | 950,00 |
| 03.04.2025 | 9,73 | 9,88 | 9,65 | 9,80 | 0,00% | 20,00 |
| 02.04.2025 | 9,83 | 9,83 | 9,75 | 9,80 | -0,51% | - |
| 01.04.2025 | 9,65 | 9,95 | 9,60 | 9,85 | 2,34% | 2,00 |
| 31.03.2025 | 10,03 | 10,03 | 9,58 | 9,63 | -4,47% | 1.017,00 |
| 28.03.2025 | 10,03 | 10,20 | 10,03 | 10,08 | 0,00% | 3,00 |
| 27.03.2025 | 9,80 | 10,30 | 9,80 | 10,08 | 0,75% | 71,00 |
| 26.03.2025 | 10,40 | 10,40 | 10,00 | 10,00 | -0,74% | 318,00 |
| 25.03.2025 | 10,05 | 10,13 | 10,00 | 10,08 | -0,25% | 300,00 |
| 24.03.2025 | 10,10 | 10,20 | 9,95 | 10,10 | 0,25% | 6,00 |
| 21.03.2025 | 9,90 | 10,20 | 9,88 | 10,08 | 2,03% | 372,00 |
| 20.03.2025 | 9,93 | 10,25 | 9,88 | 9,88 | -1,00% | 628,00 |
| 19.03.2025 | 9,85 | 10,10 | 9,75 | 9,98 | 2,05% | 183,00 |
| 18.03.2025 | 9,78 | 10,08 | 9,75 | 9,78 | 0,00% | 224,00 |
| 17.03.2025 | 9,75 | 9,90 | 9,68 | 9,78 | -1,51% | 105,00 |
| 14.03.2025 | 9,85 | 9,95 | 9,80 | 9,93 | 2,06% | - |
| 13.03.2025 | 9,95 | 9,95 | 9,68 | 9,73 | -2,02% | 524,00 |
| 12.03.2025 | 10,10 | 10,10 | 9,80 | 9,93 | -1,49% | 477,00 |
| 11.03.2025 | 9,90 | 10,45 | 9,90 | 10,08 | -0,25% | - |
| 10.03.2025 | 10,30 | 10,30 | 9,95 | 10,10 | -0,74% | - |
| 07.03.2025 | 10,03 | 10,18 | 9,95 | 10,18 | 0,99% | 312,00 |
| 06.03.2025 | 10,20 | 10,30 | 10,08 | 10,08 | -0,98% | 709,00 |
| 05.03.2025 | 10,25 | 10,30 | 10,00 | 10,18 | -1,21% | 315,00 |