20,460€
-1,40%
Echtzeit-Aktienkurs DocMorris AG
Bid:
Ask:
Aktienkurse zur DocMorris AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 20,71 | 20,96 | 20,31 | 20,45 | -1,45% | - |
| 03.03.2025 | 22,10 | 22,34 | 20,29 | 20,75 | -7,03% | 3.146,00 |
| 28.02.2025 | 22,50 | 22,51 | 21,19 | 22,32 | -0,80% | 3.205,00 |
| 27.02.2025 | 24,16 | 24,33 | 20,84 | 22,50 | -6,72% | 6.448,00 |
| 26.02.2025 | 22,21 | 24,68 | 21,93 | 24,12 | 8,70% | 3.963,00 |
| 25.02.2025 | 21,99 | 22,74 | 21,92 | 22,19 | 0,96% | 2.120,00 |
| 24.02.2025 | 22,30 | 22,93 | 21,96 | 21,98 | -1,52% | 1.157,00 |
| 21.02.2025 | 22,66 | 22,76 | 21,81 | 22,32 | -1,50% | 1.303,00 |
| 20.02.2025 | 21,80 | 23,60 | 21,80 | 22,66 | 3,94% | 2.994,00 |
| 19.02.2025 | 20,47 | 22,43 | 20,45 | 21,80 | 6,50% | 3.612,00 |
| 18.02.2025 | 20,11 | 20,47 | 19,69 | 20,47 | 1,79% | 4.578,00 |
| 17.02.2025 | 19,44 | 20,22 | 19,28 | 20,11 | 3,45% | 1.478,00 |
| 14.02.2025 | 19,36 | 19,81 | 18,99 | 19,44 | 0,34% | 251,00 |
| 13.02.2025 | 19,43 | 19,78 | 19,24 | 19,38 | -0,28% | 3,00 |
| 12.02.2025 | 19,50 | 19,92 | 19,13 | 19,43 | -0,36% | 596,00 |
| 11.02.2025 | 20,27 | 20,56 | 19,42 | 19,50 | -3,80% | 411,00 |
| 10.02.2025 | 20,19 | 20,39 | 19,74 | 20,27 | 0,80% | 642,00 |
| 07.02.2025 | 21,33 | 21,41 | 19,81 | 20,11 | -5,85% | 1.460,00 |
| 06.02.2025 | 21,38 | 21,68 | 21,15 | 21,36 | 0,00% | 14,00 |
| 05.02.2025 | 21,37 | 21,52 | 21,03 | 21,36 | -0,05% | 750,00 |
| 04.02.2025 | 21,12 | 21,57 | 20,69 | 21,37 | 1,18% | 5.135,00 |
| 03.02.2025 | 20,52 | 21,36 | 20,20 | 21,12 | 0,48% | 1.374,00 |
| 31.01.2025 | 21,27 | 21,51 | 20,87 | 21,02 | -1,45% | 969,00 |
| 30.01.2025 | 21,33 | 21,89 | 21,20 | 21,33 | -0,14% | 969,00 |
| 29.01.2025 | 22,08 | 22,08 | 21,22 | 21,36 | -3,04% | 333,00 |
| 28.01.2025 | 21,45 | 22,16 | 21,36 | 22,03 | 2,51% | 2.561,00 |
| 27.01.2025 | 22,44 | 22,57 | 21,06 | 21,49 | -4,83% | 1.217,00 |
| 24.01.2025 | 22,75 | 23,45 | 22,30 | 22,58 | -0,88% | 411,00 |
| 23.01.2025 | 21,17 | 22,89 | 21,05 | 22,78 | 7,61% | 3.488,00 |
| 22.01.2025 | 21,67 | 21,74 | 21,00 | 21,17 | -2,44% | 1.553,00 |
| 21.01.2025 | 22,56 | 23,48 | 21,43 | 21,70 | -4,15% | 9.328,00 |
| 20.01.2025 | 22,39 | 22,88 | 21,85 | 22,64 | 1,21% | 817,00 |
| 17.01.2025 | 20,96 | 23,27 | 20,94 | 22,37 | 6,73% | 4.103,00 |
| 16.01.2025 | 20,25 | 21,12 | 20,25 | 20,96 | 3,30% | 562,00 |
| 15.01.2025 | 19,02 | 20,38 | 19,02 | 20,29 | 6,68% | 1.489,00 |
| 14.01.2025 | 18,55 | 19,52 | 18,49 | 19,02 | 2,81% | 2.196,00 |
| 13.01.2025 | 20,76 | 20,98 | 18,46 | 18,50 | -11,23% | 2.680,00 |
| 10.01.2025 | 20,80 | 21,18 | 20,44 | 20,84 | 0,19% | 2.712,00 |
| 09.01.2025 | 20,14 | 22,01 | 20,11 | 20,80 | 3,28% | 8.989,00 |
| 08.01.2025 | 20,10 | 20,43 | 19,55 | 20,14 | 0,10% | 4.232,00 |
| 07.01.2025 | 19,83 | 20,54 | 19,66 | 20,12 | 1,36% | 1.189,00 |
| 06.01.2025 | 21,30 | 21,43 | 19,68 | 19,85 | -6,81% | 4.466,00 |
| 03.01.2025 | 21,52 | 21,74 | 21,16 | 21,30 | -1,02% | 1.433,00 |
| 02.01.2025 | 21,18 | 21,57 | 21,14 | 21,52 | 1,89% | 2.303,00 |
| 30.12.2024 | 22,30 | 22,34 | 20,81 | 21,12 | -5,21% | 1.317,00 |
| 27.12.2024 | 21,51 | 22,76 | 21,47 | 22,28 | 3,58% | 5.837,00 |
| 23.12.2024 | 21,35 | 21,92 | 20,82 | 21,51 | 0,99% | 4.435,00 |
| 20.12.2024 | 21,30 | 21,83 | 21,03 | 21,30 | -0,65% | 1.670,00 |
| 19.12.2024 | 21,93 | 22,17 | 21,29 | 21,44 | -2,50% | 1.956,00 |
| 18.12.2024 | 25,04 | 25,06 | 20,78 | 21,99 | -12,18% | 10.189,00 |
| 17.12.2024 | 26,43 | 26,43 | 25,02 | 25,04 | -5,26% | 4.989,00 |
| 16.12.2024 | 26,79 | 26,81 | 25,61 | 26,43 | -1,42% | 3.210,00 |
| 13.12.2024 | 28,17 | 28,28 | 26,17 | 26,81 | -4,83% | 1.298,00 |
| 12.12.2024 | 27,81 | 28,51 | 27,50 | 28,17 | 1,29% | 2.680,00 |
| 11.12.2024 | 27,51 | 28,56 | 27,49 | 27,81 | 1,09% | 1.373,00 |
| 10.12.2024 | 27,78 | 28,40 | 27,47 | 27,51 | -1,08% | 6.486,00 |
| 09.12.2024 | 30,28 | 30,42 | 27,28 | 27,81 | -8,16% | 7.285,00 |
| 06.12.2024 | 28,84 | 30,39 | 28,65 | 30,28 | 4,99% | 2.239,00 |
| 05.12.2024 | 30,69 | 30,90 | 27,67 | 28,84 | -5,97% | 3.709,00 |
| 04.12.2024 | 30,70 | 31,30 | 30,42 | 30,67 | -0,20% | 533,00 |
| 03.12.2024 | 31,84 | 32,02 | 30,13 | 30,73 | -3,49% | 1.861,00 |
| 02.12.2024 | 32,42 | 32,47 | 31,46 | 31,84 | -1,97% | 154,00 |
| 29.11.2024 | 32,16 | 32,59 | 31,57 | 32,48 | 1,00% | 90,00 |
| 28.11.2024 | 32,19 | 33,03 | 31,87 | 32,16 | -0,09% | 197,00 |
| 27.11.2024 | 31,96 | 32,61 | 31,36 | 32,19 | 0,72% | 24,00 |
| 26.11.2024 | 32,44 | 33,32 | 31,43 | 31,96 | -2,08% | 414,00 |
| 25.11.2024 | 31,82 | 33,48 | 31,40 | 32,64 | 2,97% | 822,00 |
| 22.11.2024 | 31,16 | 31,86 | 30,77 | 31,70 | 1,73% | 853,00 |
| 21.11.2024 | 33,32 | 33,40 | 31,16 | 31,16 | -6,59% | 1.965,00 |
| 20.11.2024 | 33,02 | 33,98 | 32,91 | 33,36 | 1,03% | 3.146,00 |
| 19.11.2024 | 35,22 | 35,28 | 32,18 | 33,02 | -5,79% | 921,00 |
| 18.11.2024 | 35,94 | 36,83 | 35,03 | 35,05 | -2,34% | 890,00 |
| 15.11.2024 | 37,10 | 37,10 | 35,35 | 35,89 | -3,26% | 738,00 |
| 14.11.2024 | 38,87 | 39,07 | 36,97 | 37,10 | -4,55% | 2.048,00 |
| 13.11.2024 | 40,19 | 40,46 | 38,42 | 38,87 | -3,14% | 604,00 |
| 12.11.2024 | 41,54 | 42,32 | 40,07 | 40,13 | -4,32% | 1.409,00 |
| 11.11.2024 | 39,41 | 42,36 | 38,30 | 41,94 | 6,34% | 3.313,00 |
| 08.11.2024 | 36,16 | 39,55 | 36,01 | 39,44 | 8,95% | 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 |