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 | 12,60 | 12,60 | 12,50 | 12,50 | -0,79% | 1.507,00 |
| 24.07.2025 | 12,60 | 13,00 | 12,60 | 12,60 | 0,80% | 3.103,00 |
| 23.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 70,00 |
| 22.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 21.07.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 0,81% | 606,00 |
| 18.07.2025 | 12,20 | 12,30 | 12,20 | 12,30 | 1,65% | 400,00 |
| 17.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 16.07.2025 | 12,20 | 12,20 | 12,10 | 12,10 | -1,63% | 205,00 |
| 15.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 14.07.2025 | 12,50 | 12,60 | 12,50 | 12,50 | 0,00% | 889,00 |
| 11.07.2025 | 12,60 | 12,60 | 12,50 | 12,50 | 0,00% | 5,00 |
| 10.07.2025 | 12,40 | 12,60 | 12,40 | 12,50 | 0,81% | 640,00 |
| 09.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 08.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 6,00 |
| 07.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 6,00 |
| 04.07.2025 | 11,90 | 12,90 | 11,90 | 12,50 | 6,84% | 3.467,00 |
| 03.07.2025 | 11,80 | 11,80 | 11,70 | 11,70 | 0,00% | 290,00 |
| 02.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 01.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 30.06.2025 | 11,80 | 11,80 | 11,70 | 11,70 | 0,00% | 299,00 |
| 27.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 26.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 25.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | 582,00 |
| 24.06.2025 | 12,00 | 12,00 | 11,80 | 11,90 | -0,83% | 1.092,00 |
| 23.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | 158,00 |
| 20.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 19.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | 339,00 |
| 18.06.2025 | 12,40 | 12,40 | 12,10 | 12,10 | -0,82% | 3.338,00 |
| 17.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 1.800,00 |
| 16.06.2025 | 11,90 | 12,20 | 11,90 | 12,20 | 3,39% | 1.076,00 |
| 13.06.2025 | 11,70 | 11,90 | 11,70 | 11,80 | -0,84% | 845,00 |
| 12.06.2025 | 12,00 | 12,00 | 11,90 | 11,90 | -2,46% | 417,00 |
| 11.06.2025 | 12,10 | 12,30 | 12,10 | 12,20 | 0,00% | 111,00 |
| 10.06.2025 | 12,30 | 12,30 | 12,20 | 12,20 | 0,00% | 7,00 |
| 09.06.2025 | 12,30 | 12,30 | 12,20 | 12,20 | 1,67% | 322,00 |
| 06.06.2025 | 12,00 | 12,20 | 12,00 | 12,00 | 0,00% | 3.129,00 |
| 05.06.2025 | 11,80 | 12,00 | 11,80 | 12,00 | 0,84% | 320,00 |
| 04.06.2025 | 12,00 | 12,00 | 11,90 | 11,90 | -1,65% | 824,00 |
| 03.06.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 1,68% | 8,00 |
| 02.06.2025 | 12,00 | 12,20 | 11,90 | 11,90 | 0,85% | 2.754,00 |
| 30.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | 22,00 |
| 28.05.2025 | 12,20 | 12,20 | 12,10 | 12,10 | -1,63% | 425,00 |
| 27.05.2025 | 12,20 | 12,30 | 12,20 | 12,30 | 2,50% | 1.024,00 |
| 26.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 23.05.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 0,83% | 121,00 |
| 22.05.2025 | 11,90 | 12,00 | 11,90 | 12,00 | -0,83% | 969,00 |
| 21.05.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 1,68% | 923,00 |
| 20.05.2025 | 12,10 | 12,30 | 11,90 | 11,90 | -0,83% | 2.149,00 |
| 19.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | 787,00 |
| 16.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 85,00 |
| 15.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | 280,00 |
| 14.05.2025 | 11,70 | 11,80 | 11,70 | 11,70 | 0,86% | 2.000,00 |
| 13.05.2025 | 11,30 | 11,60 | 11,30 | 11,60 | 4,50% | 2.037,00 |
| 12.05.2025 | 10,60 | 11,10 | 10,60 | 11,10 | -2,63% | 7.146,00 |
| 09.05.2025 | 11,30 | 11,40 | 11,30 | 11,40 | 0,88% | 1.820,00 |
| 08.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | 18,00 |
| 07.05.2025 | 11,40 | 11,70 | 11,20 | 11,20 | -1,75% | 2.866,00 |
| 06.05.2025 | 11,00 | 11,40 | 10,50 | 11,40 | 2,70% | 3.062,00 |
| 05.05.2025 | 10,20 | 11,20 | 10,20 | 11,10 | 8,82% | 3.429,00 |
| 02.05.2025 | 10,30 | 10,30 | 10,20 | 10,20 | 0,99% | 10,00 |
| 30.04.2025 | 10,30 | 10,30 | 10,10 | 10,10 | -1,94% | 260,00 |
| 29.04.2025 | 10,30 | 10,30 | 10,10 | 10,30 | 0,00% | 1.702,00 |
| 28.04.2025 | 10,40 | 10,40 | 10,30 | 10,30 | 4,04% | 1.008,00 |
| 25.04.2025 | 9,80 | 10,40 | 9,80 | 9,90 | -1,00% | 5.924,00 |
| 24.04.2025 | 9,95 | 10,00 | 9,95 | 10,00 | 0,50% | 1.008,00 |
| 23.04.2025 | 9,75 | 9,95 | 9,75 | 9,95 | 3,65% | 2.026,00 |
| 22.04.2025 | 9,15 | 9,70 | 9,15 | 9,60 | 3,23% | 1.026,00 |
| 17.04.2025 | 9,45 | 9,45 | 9,30 | 9,30 | -3,63% | 1.094,00 |
| 16.04.2025 | 9,70 | 9,70 | 9,65 | 9,65 | 1,05% | 500,00 |
| 15.04.2025 | 9,45 | 9,55 | 9,45 | 9,55 | 2,69% | 566,00 |
| 14.04.2025 | 9,25 | 9,45 | 9,25 | 9,30 | 1,64% | 613,00 |
| 11.04.2025 | 9,20 | 9,20 | 9,15 | 9,15 | 1,10% | 8,00 |
| 10.04.2025 | 9,15 | 9,15 | 9,05 | 9,05 | -0,55% | 9,00 |
| 09.04.2025 | 9,15 | 9,15 | 9,00 | 9,10 | -2,15% | 740,00 |
| 08.04.2025 | 9,30 | 9,30 | 8,90 | 9,30 | 1,09% | 1.170,00 |
| 07.04.2025 | 9,30 | 9,35 | 9,20 | 9,20 | -3,16% | 699,00 |
| 04.04.2025 | 9,65 | 9,65 | 9,40 | 9,50 | -3,55% | 2.939,00 |
| 03.04.2025 | 9,95 | 10,00 | 9,85 | 9,85 | 0,00% | 176,00 |
| 02.04.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 0,00% | 307,00 |
| 01.04.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 2,07% | - |
| 31.03.2025 | 10,10 | 10,10 | 9,65 | 9,65 | -4,46% | 1.603,00 |
| 28.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 27.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | 9,00 |
| 26.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | 5,00 |
| 25.03.2025 | 10,00 | 10,10 | 10,00 | 10,10 | 0,00% | 158,00 |
| 24.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 21.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 20.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | 523,00 |
| 19.03.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 1,53% | - |
| 18.03.2025 | 10,20 | 10,20 | 9,80 | 9,80 | 1,03% | 1.569,00 |
| 17.03.2025 | 9,95 | 9,95 | 9,70 | 9,70 | -1,52% | 534,00 |
| 14.03.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 0,51% | - |
| 13.03.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -0,51% | - |
| 12.03.2025 | 9,90 | 9,90 | 9,80 | 9,85 | -2,48% | 1.113,00 |
| 11.03.2025 | 10,00 | 10,10 | 9,90 | 10,10 | 0,00% | 283,00 |
| 10.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 07.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 06.03.2025 | 10,20 | 10,20 | 10,10 | 10,10 | -0,98% | 200,00 |
| 05.03.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 04.03.2025 | 10,30 | 10,30 | 10,00 | 10,20 | 0,00% | 2.187,00 |