6,400€
2,85%
Echtzeit-Aktienkurs DocMorris AG
Bid:
Ask:
Aktienkurse zur DocMorris AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 6,23 | 6,51 | 6,23 | 6,40 | 2,89% | 6.000,00 |
| 01.10.2025 | 6,28 | 6,47 | 6,18 | 6,22 | -1,03% | 114.610,00 |
| 30.09.2025 | 6,30 | 6,31 | 6,05 | 6,29 | -0,12% | 92,00 |
| 29.09.2025 | 6,13 | 6,42 | 6,06 | 6,30 | 2,78% | 5.284,00 |
| 26.09.2025 | 6,37 | 6,38 | 6,05 | 6,13 | -3,58% | 23.365,00 |
| 25.09.2025 | 6,41 | 6,53 | 6,27 | 6,35 | -1,74% | 12.280,00 |
| 24.09.2025 | 6,54 | 6,58 | 6,39 | 6,47 | -1,34% | 64.103,00 |
| 23.09.2025 | 6,69 | 6,81 | 6,53 | 6,55 | -2,57% | 30.398,00 |
| 22.09.2025 | 6,72 | 6,77 | 6,62 | 6,73 | -0,26% | 356,00 |
| 19.09.2025 | 6,99 | 7,09 | 6,70 | 6,74 | -4,50% | 973,00 |
| 18.09.2025 | 6,76 | 7,08 | 6,67 | 7,06 | 4,40% | 1.878,00 |
| 17.09.2025 | 6,66 | 6,96 | 6,59 | 6,76 | 2,97% | 27,00 |
| 16.09.2025 | 6,71 | 6,77 | 6,47 | 6,57 | -2,81% | 11.625,00 |
| 15.09.2025 | 6,65 | 7,01 | 6,65 | 6,76 | 0,75% | 1.312,00 |
| 12.09.2025 | 6,53 | 6,85 | 6,49 | 6,71 | 2,92% | 148,00 |
| 11.09.2025 | 6,60 | 6,75 | 6,52 | 6,52 | 0,00% | 18.157,00 |
| 10.09.2025 | 6,72 | 6,81 | 6,51 | 6,52 | -2,83% | 3.419,00 |
| 09.09.2025 | 6,84 | 6,90 | 6,46 | 6,71 | -0,30% | 1.634,00 |
| 08.09.2025 | 6,86 | 6,90 | 6,65 | 6,73 | -1,90% | 902,00 |
| 05.09.2025 | 6,92 | 6,94 | 6,69 | 6,86 | -1,01% | 38.603,00 |
| 04.09.2025 | 6,78 | 7,07 | 6,67 | 6,93 | 2,48% | 979,00 |
| 03.09.2025 | 6,99 | 7,03 | 6,65 | 6,76 | -3,29% | 5.334,00 |
| 02.09.2025 | 7,09 | 7,12 | 6,91 | 6,99 | -1,76% | 7.941,00 |
| 01.09.2025 | 7,06 | 7,41 | 7,06 | 7,12 | 0,81% | 12.867,00 |
| 29.08.2025 | 7,16 | 7,16 | 7,02 | 7,06 | -1,40% | 1.626,00 |
| 28.08.2025 | 7,47 | 7,62 | 6,99 | 7,16 | -4,12% | 23.932,00 |
| 27.08.2025 | 7,59 | 7,75 | 7,38 | 7,47 | -1,68% | 1.900,00 |
| 26.08.2025 | 7,42 | 7,82 | 7,38 | 7,59 | 2,36% | 434,00 |
| 25.08.2025 | 7,47 | 7,84 | 7,41 | 7,42 | -0,67% | 594,00 |
| 22.08.2025 | 7,13 | 7,51 | 7,12 | 7,47 | 4,59% | 4.422,00 |
| 21.08.2025 | 7,41 | 7,41 | 7,09 | 7,14 | -3,64% | 8.478,00 |
| 20.08.2025 | 7,16 | 7,46 | 7,01 | 7,41 | 3,06% | 6.817,00 |
| 19.08.2025 | 8,04 | 8,61 | 7,04 | 7,19 | -10,27% | 41.688,00 |
| 18.08.2025 | 8,22 | 8,24 | 7,93 | 8,01 | -2,29% | 5.971,00 |
| 15.08.2025 | 8,52 | 8,59 | 8,08 | 8,20 | -3,64% | 2.258,00 |
| 14.08.2025 | 8,49 | 8,58 | 8,33 | 8,51 | 0,21% | 2.433,00 |
| 13.08.2025 | 8,49 | 8,51 | 8,25 | 8,49 | 0,03% | 2.127,00 |
| 12.08.2025 | 8,53 | 8,61 | 8,33 | 8,49 | -0,50% | 1.221,00 |
| 11.08.2025 | 8,70 | 8,85 | 8,46 | 8,53 | -1,73% | 831,00 |
| 08.08.2025 | 9,13 | 9,16 | 8,37 | 8,68 | -4,88% | 17.291,00 |
| 07.08.2025 | 8,88 | 9,32 | 8,87 | 9,13 | 3,46% | 7.941,00 |
| 06.08.2025 | 9,11 | 9,24 | 8,71 | 8,82 | -2,89% | 506,00 |
| 05.08.2025 | 8,64 | 9,26 | 8,61 | 9,09 | 5,18% | 13.190,00 |
| 04.08.2025 | 8,16 | 8,68 | 8,02 | 8,64 | 5,79% | 43,00 |
| 01.08.2025 | 8,26 | 8,30 | 8,11 | 8,17 | -1,36% | 156,00 |
| 31.07.2025 | 8,37 | 8,60 | 8,26 | 8,28 | -0,93% | 5.052,00 |
| 30.07.2025 | 8,49 | 8,59 | 8,24 | 8,36 | -1,73% | 608,00 |
| 29.07.2025 | 8,73 | 8,89 | 8,31 | 8,50 | -2,66% | 1.449,00 |
| 28.07.2025 | 8,86 | 9,17 | 8,66 | 8,74 | -1,47% | 6.608,00 |
| 25.07.2025 | 8,40 | 8,96 | 8,40 | 8,87 | 5,50% | 14.919,00 |
| 24.07.2025 | 8,26 | 8,59 | 8,08 | 8,40 | 1,57% | 3.215,00 |
| 23.07.2025 | 8,50 | 8,63 | 7,72 | 8,27 | -1,78% | 17.513,00 |
| 22.07.2025 | 8,58 | 8,62 | 8,27 | 8,42 | -1,98% | 11.242,00 |
| 21.07.2025 | 8,82 | 8,88 | 8,34 | 8,59 | -2,58% | 26.513,00 |
| 18.07.2025 | 9,12 | 9,30 | 8,69 | 8,82 | -2,92% | 7.929,00 |
| 17.07.2025 | 8,36 | 9,23 | 8,28 | 9,09 | 8,64% | 109.259,00 |
| 16.07.2025 | 8,39 | 8,54 | 8,15 | 8,36 | -0,80% | 31.675,00 |
| 15.07.2025 | 8,09 | 8,76 | 8,09 | 8,43 | 4,17% | 10.173,00 |
| 14.07.2025 | 7,49 | 8,13 | 7,43 | 8,09 | 6,97% | 8.388,00 |
| 11.07.2025 | 7,70 | 7,82 | 7,43 | 7,57 | -1,79% | 1.830,00 |
| 10.07.2025 | 7,80 | 7,80 | 7,45 | 7,70 | -1,19% | 1.674,00 |
| 09.07.2025 | 7,14 | 7,80 | 7,12 | 7,80 | 9,21% | 53.852,00 |
| 08.07.2025 | 7,10 | 7,19 | 6,99 | 7,14 | 0,60% | 4.247,00 |
| 07.07.2025 | 7,21 | 7,31 | 6,77 | 7,10 | -1,77% | 2.624,00 |
| 04.07.2025 | 7,26 | 7,36 | 7,09 | 7,22 | -0,93% | 2.190,00 |
| 03.07.2025 | 6,85 | 7,37 | 6,83 | 7,29 | 6,46% | 7.233,00 |
| 02.07.2025 | 7,10 | 7,23 | 6,72 | 6,85 | -3,56% | 118,00 |
| 01.07.2025 | 6,84 | 7,34 | 0,00 | 7,10 | 3,84% | 726,00 |
| 30.06.2025 | 6,88 | 7,00 | 6,77 | 6,84 | -0,55% | - |
| 27.06.2025 | 6,68 | 6,94 | 6,68 | 6,88 | 2,84% | - |
| 26.06.2025 | 6,85 | 6,88 | 6,64 | 6,69 | -2,62% | - |
| 25.06.2025 | 7,35 | 7,44 | 6,78 | 6,87 | -6,54% | - |
| 24.06.2025 | 7,10 | 7,38 | 7,01 | 7,35 | 4,48% | 118,00 |
| 23.06.2025 | 6,75 | 7,03 | 6,65 | 7,03 | 4,19% | 887,00 |
| 20.06.2025 | 6,87 | 7,11 | 6,75 | 6,75 | -1,75% | 1.551,00 |
| 19.06.2025 | 6,85 | 7,07 | 6,70 | 6,87 | 0,29% | 2.081,00 |
| 18.06.2025 | 6,77 | 6,91 | 6,64 | 6,85 | 1,26% | 4,00 |
| 17.06.2025 | 6,94 | 6,98 | 0,00 | 6,76 | -2,52% | 716,00 |
| 16.06.2025 | 7,49 | 7,51 | 6,80 | 6,94 | -7,16% | 18.208,00 |
| 13.06.2025 | 7,22 | 7,67 | 7,07 | 7,47 | 3,46% | 5.150,00 |
| 12.06.2025 | 7,28 | 7,44 | 6,93 | 7,22 | -0,79% | 7.732,00 |
| 11.06.2025 | 7,71 | 7,72 | 7,16 | 7,28 | -5,70% | 6.750,00 |
| 10.06.2025 | 8,13 | 8,24 | 7,19 | 7,72 | -4,98% | 4.339,00 |
| 09.06.2025 | 8,09 | 8,17 | 8,04 | 8,13 | 0,40% | - |
| 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 |