20,116CHF
1,82%
Echtzeit-Aktienkurs DocMorris AG
Bid:
Ask:
Aktienkurse zur DocMorris AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 19,85 | 20,45 | 19,42 | 20,09 | 1,70% | - |
| 20.12.2024 | 19,82 | 20,28 | 19,58 | 19,76 | -1,18% | - |
| 19.12.2024 | 20,56 | 20,71 | 19,96 | 19,99 | -3,12% | - |
| 18.12.2024 | 23,40 | 23,40 | 19,55 | 20,64 | -12,34% | - |
| 17.12.2024 | 24,82 | 24,82 | 23,54 | 23,54 | -5,08% | - |
| 16.12.2024 | 25,11 | 25,11 | 24,05 | 24,80 | -1,44% | - |
| 13.12.2024 | 26,35 | 26,43 | 24,59 | 25,16 | -4,30% | - |
| 12.12.2024 | 25,77 | 26,54 | 25,67 | 26,29 | 1,11% | - |
| 11.12.2024 | 25,56 | 26,31 | 25,55 | 26,01 | 1,73% | - |
| 10.12.2024 | 25,76 | 26,26 | 25,56 | 25,56 | -1,21% | - |
| 09.12.2024 | 27,54 | 27,80 | 25,36 | 25,87 | -7,86% | - |
| 06.12.2024 | 26,82 | 28,12 | 26,69 | 28,08 | 4,65% | - |
| 05.12.2024 | 28,56 | 28,74 | 25,76 | 26,84 | -6,03% | - |
| 04.12.2024 | 28,68 | 29,16 | 28,34 | 28,56 | -0,31% | - |
| 03.12.2024 | 29,63 | 29,82 | 28,09 | 28,65 | -3,22% | - |
| 02.12.2024 | 30,14 | 30,14 | 29,34 | 29,60 | -1,41% | - |
| 29.11.2024 | 29,94 | 30,32 | 29,39 | 30,02 | 0,14% | - |
| 28.11.2024 | 30,09 | 30,76 | 29,75 | 29,98 | 0,09% | - |
| 27.11.2024 | 29,64 | 30,23 | 29,32 | 29,95 | 0,98% | - |
| 26.11.2024 | 30,20 | 30,89 | 29,29 | 29,66 | -2,43% | - |
| 25.11.2024 | 29,65 | 31,12 | 29,40 | 30,40 | 3,31% | - |
| 22.11.2024 | 29,04 | 29,58 | 28,63 | 29,43 | 1,26% | - |
| 21.11.2024 | 30,99 | 31,06 | 29,06 | 29,06 | -6,08% | - |
| 20.11.2024 | 31,12 | 31,60 | 30,76 | 30,94 | 0,22% | - |
| 19.11.2024 | 32,87 | 32,91 | 30,06 | 30,87 | -6,13% | - |
| 18.11.2024 | 33,59 | 34,30 | 32,86 | 32,89 | -2,12% | - |
| 15.11.2024 | 34,62 | 34,62 | 33,12 | 33,60 | -3,62% | - |
| 14.11.2024 | 36,47 | 36,48 | 34,71 | 34,86 | -3,96% | - |
| 13.11.2024 | 37,58 | 37,80 | 35,97 | 36,30 | -3,42% | - |
| 12.11.2024 | 38,91 | 39,57 | 37,58 | 37,58 | -4,60% | - |
| 11.11.2024 | 37,35 | 39,61 | 36,15 | 39,40 | 6,31% | - |
| 08.11.2024 | 34,03 | 37,11 | 33,93 | 37,06 | 8,83% | - |
| 07.11.2024 | 33,74 | 34,05 | 33,27 | 34,05 | 1,24% | - |
| 06.11.2024 | 33,40 | 34,30 | 33,39 | 33,63 | 0,78% | - |
| 05.11.2024 | 33,18 | 33,91 | 32,29 | 33,37 | 0,94% | - |
| 04.11.2024 | 34,69 | 34,80 | 32,55 | 33,06 | -4,69% | - |
| 01.11.2024 | 34,29 | 35,19 | 33,98 | 34,69 | 1,87% | - |
| 31.10.2024 | 34,84 | 35,27 | 33,82 | 34,05 | -3,24% | - |
| 30.10.2024 | 34,44 | 36,23 | 34,42 | 35,19 | 1,84% | - |
| 29.10.2024 | 34,12 | 34,87 | 33,69 | 34,56 | 1,57% | - |
| 28.10.2024 | 36,11 | 37,16 | 34,02 | 34,02 | -5,22% | - |
| 25.10.2024 | 34,98 | 36,81 | 33,53 | 35,89 | 3,89% | - |
| 24.10.2024 | 31,07 | 34,70 | 30,93 | 34,55 | 11,08% | - |
| 23.10.2024 | 30,09 | 31,63 | 30,08 | 31,10 | 3,43% | - |
| 22.10.2024 | 30,48 | 30,61 | 29,83 | 30,07 | -1,14% | - |
| 21.10.2024 | 31,51 | 32,80 | 30,41 | 30,42 | -3,68% | - |
| 18.10.2024 | 31,42 | 32,06 | 31,42 | 31,58 | 0,72% | - |
| 17.10.2024 | 32,06 | 32,06 | 31,11 | 31,35 | -1,08% | - |
| 16.10.2024 | 32,05 | 32,06 | 31,21 | 31,70 | -0,40% | - |
| 15.10.2024 | 31,78 | 32,46 | 31,60 | 31,82 | 3,43% | - |
| 14.10.2024 | 31,02 | 31,52 | 30,47 | 30,77 | -0,65% | - |
| 11.10.2024 | 30,95 | 31,51 | 30,52 | 30,97 | 0,26% | - |
| 10.10.2024 | 31,74 | 32,53 | 30,85 | 30,89 | -2,32% | - |
| 09.10.2024 | 32,59 | 32,80 | 30,90 | 31,62 | -3,36% | - |
| 08.10.2024 | 31,74 | 34,69 | 30,81 | 32,72 | 2,34% | - |
| 07.10.2024 | 32,01 | 32,27 | 31,69 | 31,97 | -13,71% | - |
| 01.10.2024 | 37,71 | 38,03 | 36,59 | 37,06 | -1,35% | - |
| 30.09.2024 | 37,11 | 37,87 | 36,93 | 37,56 | 0,94% | - |
| 27.09.2024 | 34,33 | 37,31 | 34,32 | 37,21 | 8,21% | - |
| 26.09.2024 | 35,07 | 35,46 | 34,32 | 34,39 | 0,00% | - |
| 25.09.2024 | 32,66 | 34,43 | 32,66 | 34,39 | 4,70% | - |
| 24.09.2024 | 32,71 | 33,67 | 32,71 | 32,84 | 0,79% | - |
| 23.09.2024 | 33,15 | 33,43 | 32,40 | 32,58 | -1,15% | - |
| 20.09.2024 | 35,37 | 35,37 | 32,84 | 32,96 | -7,00% | - |
| 19.09.2024 | 35,56 | 36,57 | 35,44 | 35,45 | 0,77% | - |
| 18.09.2024 | 34,60 | 35,19 | 34,21 | 35,18 | 1,53% | - |
| 17.09.2024 | 33,51 | 35,31 | 33,51 | 34,65 | 3,20% | - |
| 16.09.2024 | 36,98 | 36,98 | 32,54 | 33,57 | -9,37% | - |
| 13.09.2024 | 36,87 | 37,26 | 36,54 | 37,04 | 0,36% | - |
| 12.09.2024 | 36,89 | 38,61 | 36,74 | 36,91 | 1,02% | - |
| 11.09.2024 | 36,25 | 37,82 | 36,25 | 36,54 | 0,73% | - |
| 10.09.2024 | 37,23 | 37,45 | 36,27 | 36,27 | -3,19% | - |
| 09.09.2024 | 38,00 | 38,35 | 37,12 | 37,47 | -0,49% | - |
| 06.09.2024 | 37,67 | 38,51 | 37,34 | 37,65 | -0,61% | - |
| 05.09.2024 | 37,31 | 39,09 | 37,30 | 37,88 | 0,87% | - |
| 04.09.2024 | 37,72 | 37,84 | 36,40 | 37,55 | -1,73% | - |
| 03.09.2024 | 38,92 | 39,38 | 37,90 | 38,22 | -1,70% | - |
| 02.09.2024 | 38,73 | 38,96 | 37,44 | 38,88 | 0,19% | - |
| 30.08.2024 | 38,08 | 39,89 | 38,08 | 38,80 | 2,12% | - |
| 29.08.2024 | 36,66 | 38,10 | 36,30 | 38,00 | 2,70% | 107.219,00 |
| 28.08.2024 | 39,00 | 39,06 | 36,66 | 37,00 | -5,52% | 143.201,00 |
| 27.08.2024 | 38,88 | 39,52 | 38,22 | 39,16 | 0,62% | 178.917,00 |
| 26.08.2024 | 39,00 | 40,16 | 38,92 | 38,92 | -2,75% | 72.217,00 |
| 23.08.2024 | 41,64 | 43,10 | 39,20 | 40,02 | -4,99% | 294.486,00 |
| 22.08.2024 | 40,82 | 42,12 | 39,16 | 42,12 | 0,29% | 190.023,00 |
| 21.08.2024 | 40,02 | 43,30 | 40,00 | 42,00 | 0,38% | 139.973,00 |
| 20.08.2024 | 42,20 | 42,50 | 38,06 | 41,84 | -12,43% | 526.563,00 |
| 19.08.2024 | 46,20 | 48,70 | 46,06 | 47,78 | 3,33% | 87.933,00 |
| 16.08.2024 | 48,40 | 48,40 | 45,60 | 46,24 | -3,22% | 76.390,00 |
| 15.08.2024 | 47,04 | 48,34 | 45,88 | 47,78 | 1,62% | 78.621,00 |
| 14.08.2024 | 48,60 | 49,78 | 46,62 | 47,02 | -3,21% | 65.629,00 |
| 13.08.2024 | 48,56 | 49,08 | 47,92 | 48,58 | 0,00% | 73.026,00 |
| 12.08.2024 | 50,00 | 50,85 | 48,58 | 48,58 | -2,72% | 63.280,00 |
| 09.08.2024 | 49,36 | 50,50 | 49,04 | 49,94 | 2,04% | 61.280,00 |
| 08.08.2024 | 48,14 | 49,34 | 46,90 | 48,94 | -0,04% | 65.602,00 |
| 07.08.2024 | 46,92 | 48,96 | 46,92 | 48,96 | 5,79% | 99.473,00 |
| 06.08.2024 | 44,30 | 46,56 | 43,46 | 46,28 | 5,95% | 106.351,00 |
| 05.08.2024 | 42,12 | 44,34 | 41,00 | 43,68 | -0,05% | 142.267,00 |
| 02.08.2024 | 43,66 | 43,92 | 42,00 | 43,70 | -1,89% | 92.737,00 |
| 31.07.2024 | 45,80 | 46,40 | 44,02 | 44,54 | -1,63% | 60.256,00 |