39,410€
8,87%
Echtzeit-Aktienkurs DocMorris AG
Bid:
Ask:
Aktienkurse zur DocMorris AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 36,16 | 39,55 | 36,01 | 39,41 | 8,87% | 2.667,00 |
| 07.11.2024 | 35,86 | 36,23 | 35,27 | 36,20 | 0,84% | 538,00 |
| 06.11.2024 | 35,04 | 36,51 | 35,04 | 35,90 | 0,96% | 195,00 |
| 05.11.2024 | 35,18 | 36,13 | 34,32 | 35,56 | 0,97% | 1.514,00 |
| 04.11.2024 | 36,78 | 36,94 | 34,59 | 35,22 | -4,24% | 1.922,00 |
| 01.11.2024 | 36,32 | 37,35 | 36,02 | 36,78 | 1,13% | 125,00 |
| 31.10.2024 | 37,37 | 37,53 | 36,00 | 36,37 | -2,57% | 480,00 |
| 30.10.2024 | 36,68 | 38,56 | 36,64 | 37,33 | 1,28% | 998,00 |
| 29.10.2024 | 36,28 | 37,25 | 35,93 | 36,86 | 1,49% | 1.184,00 |
| 28.10.2024 | 38,22 | 39,71 | 36,28 | 36,32 | -4,97% | 1.793,00 |
| 25.10.2024 | 37,43 | 39,22 | 35,66 | 38,22 | 2,06% | 2.712,00 |
| 24.10.2024 | 33,17 | 37,45 | 33,05 | 37,45 | 12,80% | 2.247,00 |
| 23.10.2024 | 32,21 | 33,86 | 32,10 | 33,20 | 3,23% | 319,00 |
| 22.10.2024 | 32,58 | 32,73 | 31,84 | 32,16 | -1,23% | 960,00 |
| 21.10.2024 | 33,60 | 35,20 | 32,42 | 32,56 | -3,15% | 263,00 |
| 18.10.2024 | 33,49 | 34,21 | 33,44 | 33,62 | 0,39% | 1.559,00 |
| 17.10.2024 | 34,05 | 34,09 | 33,13 | 33,49 | -1,76% | 844,00 |
| 16.10.2024 | 34,13 | 34,17 | 33,18 | 34,09 | -0,12% | 552,00 |
| 15.10.2024 | 32,76 | 34,64 | 32,72 | 34,13 | 4,31% | 2.166,00 |
| 14.10.2024 | 32,92 | 33,67 | 32,40 | 32,72 | -0,85% | 435,00 |
| 11.10.2024 | 33,04 | 33,63 | 32,50 | 33,00 | -0,12% | 572,00 |
| 10.10.2024 | 33,67 | 34,63 | 32,90 | 33,04 | -1,87% | 3.332,00 |
| 09.10.2024 | 34,82 | 34,98 | 32,84 | 33,67 | -3,19% | 3.012,00 |
| 08.10.2024 | 33,95 | 36,95 | 32,75 | 34,78 | 2,32% | 5.841,00 |
| 07.10.2024 | 34,00 | 34,42 | 33,69 | 33,99 | -0,03% | 473,00 |
| 04.10.2024 | 38,75 | 38,75 | 34,00 | 34,00 | -12,26% | 583,00 |
| 03.10.2024 | 38,75 | 38,75 | 38,75 | 38,75 | 0,00% | - |
| 02.10.2024 | 39,65 | 39,71 | 38,75 | 38,75 | -2,27% | 869,00 |
| 01.10.2024 | 39,92 | 40,48 | 38,85 | 39,65 | -0,68% | 1.672,00 |
| 30.09.2024 | 39,49 | 40,32 | 39,12 | 39,92 | 1,24% | 151,00 |
| 27.09.2024 | 36,40 | 39,66 | 36,34 | 39,43 | 8,44% | 925,00 |
| 26.09.2024 | 36,30 | 37,55 | 36,21 | 36,36 | 0,11% | 1.996,00 |
| 25.09.2024 | 34,82 | 36,32 | 34,60 | 36,32 | 4,31% | 321,00 |
| 24.09.2024 | 34,61 | 35,65 | 34,59 | 34,82 | 0,96% | 326,00 |
| 23.09.2024 | 35,09 | 35,43 | 34,23 | 34,49 | -1,57% | 1.460,00 |
| 20.09.2024 | 37,57 | 37,57 | 34,64 | 35,04 | -6,58% | 490,00 |
| 19.09.2024 | 37,43 | 38,82 | 37,43 | 37,51 | 0,21% | 400,00 |
| 18.09.2024 | 36,75 | 37,65 | 36,40 | 37,43 | 1,74% | 12,00 |
| 17.09.2024 | 35,69 | 37,66 | 35,64 | 36,79 | 3,08% | 544,00 |
| 16.09.2024 | 39,45 | 39,49 | 34,50 | 35,69 | -9,53% | 2.435,00 |
| 13.09.2024 | 39,24 | 39,65 | 38,78 | 39,45 | 0,61% | 1.792,00 |
| 12.09.2024 | 39,29 | 41,11 | 38,93 | 39,21 | -0,15% | 225,00 |
| 11.09.2024 | 38,78 | 40,46 | 38,73 | 39,27 | 1,06% | 174,00 |
| 10.09.2024 | 40,10 | 40,10 | 38,76 | 38,86 | -3,33% | 177,00 |
| 09.09.2024 | 40,38 | 40,95 | 39,60 | 40,20 | -0,20% | 3,00 |
| 06.09.2024 | 40,36 | 41,09 | 39,94 | 40,28 | -0,20% | 43,00 |
| 05.09.2024 | 39,91 | 41,67 | 39,76 | 40,36 | 1,13% | - |
| 04.09.2024 | 40,36 | 40,36 | 38,80 | 39,91 | -1,70% | 429,00 |
| 03.09.2024 | 41,28 | 41,89 | 40,37 | 40,60 | -1,65% | 47,00 |
| 02.09.2024 | 41,32 | 41,40 | 39,84 | 41,28 | -0,10% | 50,00 |
| 30.08.2024 | 40,46 | 42,46 | 40,46 | 41,32 | 2,28% | 390,00 |
| 29.08.2024 | 39,26 | 40,60 | 38,82 | 40,40 | 3,01% | 879,00 |
| 28.08.2024 | 41,57 | 41,71 | 39,01 | 39,22 | -5,65% | 1.590,00 |
| 27.08.2024 | 41,66 | 41,88 | 40,40 | 41,57 | -0,10% | 663,00 |
| 26.08.2024 | 42,31 | 42,44 | 41,24 | 41,61 | -1,89% | 152,00 |
| 23.08.2024 | 44,07 | 45,46 | 41,40 | 42,41 | -3,42% | 1.988,00 |
| 22.08.2024 | 44,26 | 44,41 | 41,33 | 43,91 | -1,01% | 1.221,00 |
| 21.08.2024 | 43,55 | 45,53 | 42,72 | 44,36 | 1,86% | 880,00 |
| 20.08.2024 | 50,50 | 50,55 | 40,05 | 43,55 | -13,76% | 6.804,00 |
| 19.08.2024 | 48,56 | 50,95 | 48,33 | 50,50 | 3,93% | 509,00 |
| 16.08.2024 | 50,05 | 50,45 | 47,86 | 48,59 | -2,91% | 302,00 |
| 15.08.2024 | 49,49 | 50,80 | 48,15 | 50,05 | 1,12% | 307,00 |
| 14.08.2024 | 51,23 | 52,53 | 48,98 | 49,49 | -3,39% | 210,00 |
| 13.08.2024 | 51,83 | 51,85 | 50,58 | 51,23 | -0,82% | 783,00 |
| 12.08.2024 | 52,33 | 53,55 | 51,65 | 51,65 | -1,20% | 2.511,00 |
| 09.08.2024 | 51,30 | 53,38 | 51,18 | 52,28 | 1,65% | 273,00 |
| 08.08.2024 | 50,63 | 52,15 | 50,01 | 51,43 | 2,02% | 202,00 |
| 07.08.2024 | 49,54 | 51,90 | 49,54 | 50,41 | 2,24% | 645,00 |
| 06.08.2024 | 47,13 | 49,90 | 46,65 | 49,30 | 4,36% | 38,00 |
| 05.08.2024 | 45,92 | 47,61 | 44,22 | 47,24 | 3,10% | 1.516,00 |
| 02.08.2024 | 45,56 | 46,63 | 44,75 | 45,82 | -0,39% | 417,00 |
| 01.08.2024 | 46,65 | 47,54 | 45,73 | 46,00 | -1,39% | 230,00 |
| 31.07.2024 | 47,85 | 48,53 | 46,30 | 46,65 | -2,26% | 89,00 |
| 30.07.2024 | 47,02 | 49,43 | 46,80 | 47,73 | 1,51% | 1.894,00 |
| 29.07.2024 | 45,22 | 47,21 | 45,11 | 47,02 | 4,21% | 107,00 |
| 26.07.2024 | 46,09 | 46,70 | 44,98 | 45,12 | -2,08% | 77,00 |
| 25.07.2024 | 46,58 | 46,58 | 44,34 | 46,08 | -1,31% | 200,00 |
| 24.07.2024 | 45,38 | 47,24 | 45,11 | 46,69 | 2,26% | 461,00 |
| 23.07.2024 | 46,45 | 46,62 | 44,74 | 45,66 | -1,83% | 108,00 |
| 22.07.2024 | 45,58 | 47,14 | 45,58 | 46,51 | 2,04% | 555,00 |
| 19.07.2024 | 47,61 | 47,73 | 44,82 | 45,58 | -4,50% | 1.674,00 |
| 18.07.2024 | 47,48 | 48,60 | 46,32 | 47,73 | 0,53% | 687,00 |
| 17.07.2024 | 48,42 | 48,54 | 46,98 | 47,48 | -2,30% | 492,00 |
| 16.07.2024 | 48,29 | 49,50 | 47,97 | 48,60 | 0,64% | 253,00 |
| 15.07.2024 | 49,29 | 49,29 | 47,44 | 48,29 | -2,03% | 596,00 |
| 12.07.2024 | 49,80 | 50,60 | 48,64 | 49,29 | -0,78% | 2.354,00 |
| 11.07.2024 | 59,35 | 60,35 | 47,27 | 49,68 | -16,30% | 13.406,00 |
| 10.07.2024 | 60,48 | 60,58 | 58,68 | 59,35 | -1,86% | 453,00 |
| 09.07.2024 | 61,88 | 62,83 | 60,08 | 60,48 | -2,26% | 1.058,00 |
| 08.07.2024 | 62,33 | 64,68 | 61,48 | 61,88 | -0,72% | 720,00 |
| 05.07.2024 | 61,85 | 63,73 | 61,68 | 62,33 | 0,69% | 589,00 |
| 04.07.2024 | 57,88 | 64,60 | 57,83 | 61,90 | 6,86% | 1.340,00 |
| 03.07.2024 | 53,73 | 58,48 | 53,73 | 57,93 | 7,92% | 346,00 |
| 02.07.2024 | 54,50 | 54,50 | 52,88 | 53,68 | -1,51% | 155,00 |
| 01.07.2024 | 55,85 | 57,80 | 54,40 | 54,50 | -1,98% | 78,00 |
| 28.06.2024 | 56,25 | 56,40 | 55,30 | 55,60 | -1,20% | 14,00 |
| 27.06.2024 | 57,03 | 57,05 | 55,75 | 56,28 | -1,19% | 373,00 |
| 26.06.2024 | 58,25 | 58,75 | 55,35 | 56,95 | -2,23% | 182,00 |
| 25.06.2024 | 61,93 | 61,93 | 57,73 | 58,25 | -5,78% | 221,00 |
| 24.06.2024 | 61,35 | 62,70 | 60,60 | 61,83 | 0,61% | 123,00 |