8,093€
-4,91%
Echtzeit-Aktienkurs DocMorris AG
Bid:
Ask:
Aktienkurse zur DocMorris AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 8,55 | 8,55 | 8,04 | 8,09 | -4,91% | 6.769,00 |
| 05.06.2025 | 8,87 | 8,93 | 8,23 | 8,51 | -4,03% | 7.661,00 |
| 04.06.2025 | 9,49 | 9,53 | 8,68 | 8,87 | -6,53% | 10.898,00 |
| 03.06.2025 | 9,44 | 9,66 | 9,08 | 9,49 | 0,53% | 5.573,00 |
| 02.06.2025 | 9,09 | 9,70 | 9,01 | 9,44 | 3,88% | 1.895,00 |
| 30.05.2025 | 9,09 | 9,26 | 9,00 | 9,09 | -0,08% | 586,00 |
| 29.05.2025 | 9,39 | 9,43 | 9,04 | 9,09 | -2,13% | 3.735,00 |
| 28.05.2025 | 9,62 | 9,68 | 8,95 | 9,29 | -3,43% | 12.477,00 |
| 27.05.2025 | 10,19 | 10,19 | 9,50 | 9,62 | -5,55% | 4.568,00 |
| 26.05.2025 | 10,46 | 10,46 | 9,88 | 10,19 | -0,63% | 4.048,00 |
| 23.05.2025 | 10,56 | 10,56 | 10,04 | 10,25 | -2,75% | 1.269,00 |
| 22.05.2025 | 10,75 | 10,84 | 9,61 | 10,54 | -1,95% | 634,00 |
| 21.05.2025 | 11,52 | 11,67 | 10,36 | 10,75 | -6,64% | 9.095,00 |
| 20.05.2025 | 10,11 | 11,84 | 10,07 | 11,52 | 13,67% | 30.173,00 |
| 19.05.2025 | 11,00 | 11,15 | 9,85 | 10,13 | -7,91% | 25.145,00 |
| 16.05.2025 | 10,19 | 11,10 | 9,87 | 11,00 | 7,95% | 3.913,00 |
| 15.05.2025 | 10,02 | 10,29 | 9,53 | 10,19 | 1,75% | 994,00 |
| 14.05.2025 | 10,77 | 10,96 | 9,52 | 10,02 | -6,97% | 10.214,00 |
| 13.05.2025 | 11,02 | 11,27 | 9,89 | 10,77 | -43,54% | 18.081,00 |
| 12.05.2025 | 20,64 | 20,86 | 18,99 | 19,07 | -7,63% | 1.366,00 |
| 09.05.2025 | 22,04 | 22,13 | 20,29 | 20,64 | -6,18% | 1.372,00 |
| 08.05.2025 | 23,58 | 23,71 | 21,22 | 22,00 | -6,70% | 5.485,00 |
| 07.05.2025 | 24,32 | 24,41 | 23,42 | 23,58 | -2,72% | 1.325,00 |
| 06.05.2025 | 25,15 | 25,27 | 23,95 | 24,24 | -3,77% | 688,00 |
| 05.05.2025 | 24,69 | 25,45 | 24,62 | 25,19 | 1,65% | 2.089,00 |
| 02.05.2025 | 24,94 | 26,53 | 24,45 | 24,78 | 0,08% | 2.519,00 |
| 30.04.2025 | 23,04 | 25,49 | 22,74 | 24,76 | 7,23% | 6.209,00 |
| 29.04.2025 | 22,86 | 23,48 | 22,75 | 23,09 | 0,96% | 1.190,00 |
| 28.04.2025 | 22,06 | 23,27 | 22,00 | 22,87 | 3,58% | 798,00 |
| 25.04.2025 | 22,15 | 23,04 | 21,95 | 22,08 | -0,23% | 283,00 |
| 24.04.2025 | 21,65 | 22,32 | 21,13 | 22,13 | 2,08% | 1.006,00 |
| 23.04.2025 | 21,58 | 21,94 | 21,09 | 21,68 | 2,12% | 550,00 |
| 22.04.2025 | 21,80 | 21,80 | 20,64 | 21,23 | -2,53% | 641,00 |
| 17.04.2025 | 21,34 | 21,86 | 20,65 | 21,78 | 1,92% | 1.319,00 |
| 16.04.2025 | 22,44 | 22,44 | 21,33 | 21,37 | -4,77% | 1.778,00 |
| 15.04.2025 | 22,39 | 23,42 | 22,03 | 22,44 | 0,31% | 1.802,00 |
| 14.04.2025 | 21,74 | 22,71 | 21,46 | 22,37 | 3,95% | 1.183,00 |
| 11.04.2025 | 21,22 | 21,63 | 20,52 | 21,52 | 2,14% | 303,00 |
| 10.04.2025 | 20,60 | 22,58 | 20,25 | 21,07 | 7,04% | 2.290,00 |
| 09.04.2025 | 19,60 | 21,20 | 19,16 | 19,69 | -0,78% | 1.660,00 |
| 08.04.2025 | 18,05 | 20,25 | 17,53 | 19,84 | 8,36% | 2.017,00 |
| 07.04.2025 | 17,31 | 18,96 | 16,38 | 18,31 | 1,92% | 871,00 |
| 04.04.2025 | 18,49 | 18,79 | 17,22 | 17,97 | -2,73% | 868,00 |
| 03.04.2025 | 18,25 | 18,63 | 17,72 | 18,47 | 1,23% | 2.280,00 |
| 02.04.2025 | 18,35 | 18,39 | 17,93 | 18,25 | -0,65% | 124,00 |
| 01.04.2025 | 18,18 | 18,44 | 17,94 | 18,37 | 0,63% | 1.232,00 |
| 31.03.2025 | 18,31 | 18,65 | 17,59 | 18,25 | -1,16% | 635,00 |
| 28.03.2025 | 18,87 | 18,99 | 17,71 | 18,47 | -2,12% | 343,00 |
| 27.03.2025 | 18,80 | 19,00 | 18,65 | 18,87 | 0,37% | 60,00 |
| 26.03.2025 | 19,28 | 19,28 | 18,54 | 18,80 | -1,36% | 250,00 |
| 25.03.2025 | 18,92 | 19,07 | 17,74 | 19,06 | 0,79% | 1.183,00 |
| 24.03.2025 | 18,65 | 19,18 | 18,17 | 18,91 | 1,39% | 1.050,00 |
| 21.03.2025 | 18,36 | 18,67 | 18,23 | 18,65 | 1,66% | 107,00 |
| 20.03.2025 | 18,65 | 18,65 | 17,76 | 18,34 | -1,64% | 2.843,00 |
| 19.03.2025 | 19,16 | 19,16 | 18,16 | 18,65 | -2,56% | 3.156,00 |
| 18.03.2025 | 18,81 | 19,18 | 18,07 | 19,14 | 1,59% | 1.591,00 |
| 17.03.2025 | 17,07 | 19,50 | 16,96 | 18,84 | 10,37% | 3.381,00 |
| 14.03.2025 | 16,01 | 17,09 | 16,01 | 17,07 | 3,99% | 4.874,00 |
| 13.03.2025 | 22,12 | 22,12 | 15,57 | 16,41 | -25,81% | 22.169,00 |
| 12.03.2025 | 22,01 | 22,68 | 21,79 | 22,12 | 0,50% | 435,00 |
| 11.03.2025 | 21,43 | 24,09 | 21,43 | 22,01 | 2,71% | 7.145,00 |
| 10.03.2025 | 21,64 | 21,72 | 20,93 | 21,43 | -1,11% | 1.523,00 |
| 07.03.2025 | 21,28 | 21,70 | 20,94 | 21,67 | 1,69% | 790,00 |
| 06.03.2025 | 20,70 | 21,74 | 20,53 | 21,31 | 2,95% | 4.661,00 |
| 05.03.2025 | 20,24 | 20,96 | 20,05 | 20,70 | 2,63% | 1.745,00 |
| 04.03.2025 | 20,71 | 20,96 | 19,94 | 20,17 | -2,80% | 705,00 |
| 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 |