15,350€
-0,32%
Echtzeit-Aktienkurs DocCheck AG
Bid:
Ask:
Aktienkurse zur DocCheck AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 14,70 | 14,85 | 14,20 | 14,85 | 0,00% | 1.921,00 |
| 04.05.2026 | 13,70 | 15,80 | 13,40 | 14,85 | 10,82% | 2.192,00 |
| 30.04.2026 | 13,25 | 13,60 | 13,15 | 13,40 | 1,90% | 2.294,00 |
| 29.04.2026 | 13,40 | 13,40 | 13,15 | 13,15 | -1,50% | 15,00 |
| 28.04.2026 | 12,55 | 13,35 | 12,40 | 13,35 | 6,37% | 1.422,00 |
| 27.04.2026 | 12,60 | 12,65 | 12,40 | 12,55 | -0,79% | 2.050,00 |
| 24.04.2026 | 12,55 | 12,70 | 12,30 | 12,65 | 1,61% | 1.769,00 |
| 23.04.2026 | 12,55 | 12,65 | 12,40 | 12,45 | 0,81% | 1.500,00 |
| 22.04.2026 | 12,55 | 12,60 | 12,20 | 12,35 | -0,40% | 5.432,00 |
| 21.04.2026 | 12,55 | 12,70 | 12,25 | 12,40 | -0,40% | 88,00 |
| 20.04.2026 | 12,70 | 12,70 | 12,20 | 12,45 | 0,81% | 7.250,00 |
| 17.04.2026 | 12,70 | 12,70 | 12,30 | 12,35 | -1,59% | 3.177,00 |
| 16.04.2026 | 12,70 | 12,75 | 12,55 | 12,55 | 0,00% | - |
| 15.04.2026 | 12,40 | 12,90 | 12,40 | 12,55 | 0,00% | - |
| 14.04.2026 | 12,45 | 12,65 | 12,40 | 12,55 | 0,40% | 2.101,00 |
| 13.04.2026 | 12,10 | 12,75 | 12,10 | 12,50 | 1,63% | 450,00 |
| 10.04.2026 | 12,15 | 12,70 | 12,00 | 12,30 | -2,77% | 4.216,00 |
| 09.04.2026 | 10,85 | 12,65 | 10,85 | 12,65 | 17,13% | 1.030,00 |
| 08.04.2026 | 11,35 | 11,55 | 10,65 | 10,80 | -1,37% | 260,00 |
| 07.04.2026 | 10,90 | 11,60 | 10,85 | 10,95 | -1,79% | 1.028,00 |
| 02.04.2026 | 10,90 | 11,20 | 10,90 | 11,15 | 1,36% | 1.600,00 |
| 01.04.2026 | 11,20 | 11,35 | 10,85 | 11,00 | -0,45% | 1.615,00 |
| 31.03.2026 | 11,30 | 11,30 | 10,95 | 11,05 | -3,07% | - |
| 30.03.2026 | 11,20 | 11,55 | 10,95 | 11,40 | -1,30% | 656,00 |
| 27.03.2026 | 10,90 | 11,65 | 10,90 | 11,55 | 1,76% | 128,00 |
| 26.03.2026 | 11,55 | 11,60 | 11,15 | 11,35 | -1,73% | - |
| 25.03.2026 | 11,70 | 12,05 | 11,50 | 11,55 | -0,86% | - |
| 24.03.2026 | 11,00 | 11,65 | 11,00 | 11,65 | 1,75% | 12.000,00 |
| 23.03.2026 | 11,50 | 11,60 | 11,25 | 11,45 | -2,55% | 298,00 |
| 20.03.2026 | 12,20 | 12,20 | 11,70 | 11,75 | -4,08% | - |
| 19.03.2026 | 12,00 | 12,25 | 11,95 | 12,25 | 0,41% | - |
| 18.03.2026 | 12,15 | 12,25 | 12,05 | 12,20 | 0,41% | - |
| 17.03.2026 | 11,60 | 12,25 | 11,60 | 12,15 | 0,83% | - |
| 16.03.2026 | 12,15 | 12,15 | 11,85 | 12,05 | 0,00% | 28,00 |
| 13.03.2026 | 12,15 | 12,15 | 12,00 | 12,05 | -0,82% | - |
| 12.03.2026 | 12,05 | 12,25 | 11,85 | 12,15 | 1,67% | - |
| 11.03.2026 | 12,05 | 12,25 | 11,95 | 11,95 | -1,65% | 450,00 |
| 10.03.2026 | 12,10 | 12,25 | 12,05 | 12,15 | -0,41% | 1.200,00 |
| 09.03.2026 | 12,25 | 12,90 | 12,05 | 12,20 | -2,40% | 1.085,00 |
| 06.03.2026 | 12,40 | 12,60 | 12,35 | 12,50 | 0,40% | 30,00 |
| 05.03.2026 | 12,20 | 12,60 | 12,20 | 12,45 | -0,80% | 2.350,00 |
| 04.03.2026 | 12,40 | 12,55 | 12,35 | 12,55 | -0,79% | 564,00 |
| 03.03.2026 | 12,70 | 12,85 | 12,45 | 12,65 | -1,56% | - |
| 02.03.2026 | 12,60 | 13,05 | 12,60 | 12,85 | 0,00% | 28,00 |
| 27.02.2026 | 12,60 | 12,90 | 12,60 | 12,85 | -0,39% | - |
| 26.02.2026 | 12,60 | 12,95 | 12,60 | 12,90 | 0,00% | - |
| 25.02.2026 | 12,80 | 13,40 | 12,70 | 12,90 | -0,39% | 714,00 |
| 24.02.2026 | 12,80 | 12,95 | 12,80 | 12,95 | 0,39% | - |
| 23.02.2026 | 12,50 | 12,95 | 12,50 | 12,90 | 0,39% | 248,00 |
| 20.02.2026 | 12,80 | 12,95 | 12,80 | 12,85 | -0,39% | - |
| 19.02.2026 | 12,70 | 13,05 | 12,70 | 12,90 | -0,39% | - |
| 18.02.2026 | 12,60 | 13,35 | 12,60 | 12,95 | 4,02% | - |
| 17.02.2026 | 13,35 | 13,50 | 12,35 | 12,45 | -8,46% | 1.221,00 |
| 16.02.2026 | 13,35 | 13,60 | 13,35 | 13,60 | 1,12% | 1.990,00 |
| 13.02.2026 | 13,80 | 13,80 | 13,30 | 13,45 | -0,74% | - |
| 12.02.2026 | 13,65 | 13,65 | 13,05 | 13,55 | -0,73% | - |
| 11.02.2026 | 13,20 | 13,65 | 12,85 | 13,65 | 2,63% | 1.665,00 |
| 10.02.2026 | 13,40 | 13,40 | 13,10 | 13,30 | -0,75% | 1.736,00 |
| 09.02.2026 | 12,90 | 13,45 | 12,85 | 13,40 | 4,69% | 1.188,00 |
| 06.02.2026 | 12,85 | 12,95 | 12,70 | 12,80 | 0,39% | 828,00 |
| 05.02.2026 | 12,80 | 12,85 | 12,70 | 12,75 | 0,00% | 1.950,00 |
| 04.02.2026 | 13,10 | 13,25 | 12,75 | 12,75 | -3,41% | - |
| 03.02.2026 | 13,10 | 13,25 | 13,05 | 13,20 | -0,75% | - |
| 02.02.2026 | 13,15 | 13,40 | 13,15 | 13,30 | 0,76% | - |
| 30.01.2026 | 13,15 | 13,35 | 12,95 | 13,20 | -0,75% | - |
| 29.01.2026 | 13,20 | 13,35 | 13,15 | 13,30 | 0,00% | 28,00 |
| 28.01.2026 | 13,20 | 13,50 | 13,05 | 13,30 | 0,38% | - |
| 27.01.2026 | 12,90 | 13,40 | 12,90 | 13,25 | 1,15% | 3.104,00 |
| 26.01.2026 | 13,60 | 13,60 | 12,90 | 13,10 | -2,60% | 1.051,00 |
| 23.01.2026 | 13,00 | 13,60 | 12,85 | 13,45 | 4,67% | 1.885,00 |
| 22.01.2026 | 12,95 | 13,05 | 12,70 | 12,85 | 0,78% | 17,00 |
| 21.01.2026 | 12,70 | 12,75 | 12,60 | 12,75 | 0,00% | 28,00 |
| 20.01.2026 | 12,75 | 12,90 | 12,60 | 12,75 | -0,78% | - |
| 19.01.2026 | 13,10 | 13,10 | 12,75 | 12,85 | -1,53% | 580,00 |
| 16.01.2026 | 12,90 | 13,05 | 12,90 | 13,05 | -0,76% | - |
| 15.01.2026 | 12,85 | 13,15 | 12,85 | 13,15 | 1,54% | - |
| 14.01.2026 | 12,95 | 13,00 | 12,80 | 12,95 | 0,78% | 28,00 |
| 13.01.2026 | 12,85 | 12,95 | 12,80 | 12,85 | -0,77% | - |
| 12.01.2026 | 12,70 | 13,05 | 12,70 | 12,95 | 0,78% | - |
| 09.01.2026 | 12,85 | 12,90 | 12,75 | 12,85 | 0,00% | 360,00 |
| 08.01.2026 | 13,10 | 13,10 | 12,75 | 12,85 | 0,39% | 700,00 |
| 07.01.2026 | 13,20 | 13,30 | 12,65 | 12,80 | -3,40% | 28,00 |
| 06.01.2026 | 12,70 | 13,50 | 12,70 | 13,25 | 4,74% | 56,00 |
| 05.01.2026 | 12,70 | 13,15 | 12,50 | 12,65 | 0,00% | - |
| 02.01.2026 | 12,45 | 12,65 | 12,45 | 12,65 | 2,85% | 544,00 |
| 30.12.2025 | 12,00 | 12,45 | 12,00 | 12,30 | 2,50% | - |
| 29.12.2025 | 11,10 | 12,65 | 11,10 | 12,00 | 6,67% | 966,00 |
| 23.12.2025 | 11,25 | 11,75 | 11,20 | 11,25 | 0,00% | - |
| 22.12.2025 | 11,05 | 11,75 | 11,05 | 11,25 | 2,74% | 30,00 |
| 19.12.2025 | 10,80 | 11,20 | 10,80 | 10,95 | -0,90% | - |
| 18.12.2025 | 10,85 | 11,30 | 10,85 | 11,05 | 0,00% | 900,00 |
| 17.12.2025 | 11,15 | 11,30 | 10,90 | 11,05 | -0,90% | 950,00 |
| 16.12.2025 | 11,30 | 11,40 | 11,00 | 11,15 | -1,76% | 930,00 |
| 15.12.2025 | 11,20 | 11,40 | 11,20 | 11,35 | 0,89% | 43,00 |
| 12.12.2025 | 11,40 | 11,45 | 11,15 | 11,25 | -1,75% | 600,00 |
| 11.12.2025 | 11,40 | 11,60 | 11,30 | 11,45 | -1,72% | - |
| 10.12.2025 | 11,60 | 11,65 | 11,45 | 11,65 | 0,87% | - |
| 09.12.2025 | 11,70 | 11,70 | 11,50 | 11,55 | -0,43% | 12,00 |
| 08.12.2025 | 11,60 | 11,65 | 11,50 | 11,60 | 0,43% | 28,00 |
| 05.12.2025 | 11,75 | 11,75 | 11,45 | 11,55 | -1,70% | 56,00 |