19,870CHF
-2,10%
Echtzeit-Aktienkurs DocMorris AG
Bid:
Ask:
Aktienkurse zur DocMorris AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 20,30 | 20,30 | 19,25 | 19,59 | -3,47% | - |
| 17.04.2025 | 20,04 | 20,34 | 19,25 | 20,30 | 0,33% | - |
| 16.04.2025 | 20,66 | 20,67 | 19,97 | 20,23 | -2,74% | - |
| 15.04.2025 | 21,24 | 21,56 | 20,49 | 20,80 | 0,61% | - |
| 14.04.2025 | 20,23 | 21,13 | 19,98 | 20,68 | 3,93% | - |
| 11.04.2025 | 19,70 | 19,96 | 19,06 | 19,89 | 2,53% | - |
| 10.04.2025 | 19,14 | 21,01 | 19,14 | 19,40 | 6,03% | - |
| 09.04.2025 | 18,44 | 19,62 | 18,21 | 18,30 | -2,45% | - |
| 08.04.2025 | 16,79 | 18,95 | 16,79 | 18,76 | 10,02% | - |
| 07.04.2025 | 16,14 | 17,88 | 15,37 | 17,05 | -0,32% | - |
| 04.04.2025 | 17,45 | 17,68 | 16,15 | 17,10 | -2,84% | - |
| 03.04.2025 | 17,14 | 17,76 | 16,97 | 17,60 | 0,84% | - |
| 02.04.2025 | 17,45 | 17,50 | 17,13 | 17,46 | -0,33% | - |
| 01.04.2025 | 17,40 | 17,57 | 17,12 | 17,51 | 0,91% | - |
| 31.03.2025 | 17,42 | 17,49 | 16,80 | 17,36 | -1,89% | - |
| 28.03.2025 | 17,81 | 18,04 | 16,91 | 17,69 | -1,58% | - |
| 27.03.2025 | 17,79 | 18,10 | 17,74 | 17,98 | 0,04% | - |
| 26.03.2025 | 18,34 | 18,34 | 17,70 | 17,97 | -1,31% | - |
| 25.03.2025 | 18,08 | 18,21 | 17,58 | 18,21 | 1,43% | - |
| 24.03.2025 | 17,97 | 18,29 | 17,38 | 17,95 | 1,19% | - |
| 21.03.2025 | 17,52 | 17,84 | 17,41 | 17,74 | 0,90% | - |
| 20.03.2025 | 17,76 | 17,77 | 16,98 | 17,58 | -1,26% | - |
| 19.03.2025 | 18,16 | 18,16 | 17,38 | 17,81 | -2,95% | - |
| 18.03.2025 | 18,13 | 18,35 | 17,44 | 18,35 | 1,58% | - |
| 17.03.2025 | 16,36 | 18,75 | 16,36 | 18,06 | 10,53% | - |
| 14.03.2025 | 15,45 | 16,43 | 15,43 | 16,34 | 1,97% | - |
| 13.03.2025 | 19,73 | 19,73 | 14,97 | 16,02 | -24,91% | - |
| 12.03.2025 | 21,29 | 21,77 | 21,03 | 21,34 | 1,01% | - |
| 11.03.2025 | 21,16 | 23,07 | 20,80 | 21,12 | 2,94% | - |
| 10.03.2025 | 20,58 | 20,65 | 19,90 | 20,52 | 0,06% | - |
| 07.03.2025 | 20,34 | 20,58 | 20,03 | 20,51 | 0,27% | - |
| 06.03.2025 | 19,87 | 20,84 | 19,80 | 20,45 | 5,66% | - |
| 05.03.2025 | 19,18 | 19,88 | 19,05 | 19,36 | 2,97% | - |
| 04.03.2025 | 19,44 | 19,67 | 18,69 | 18,80 | -4,14% | - |
| 03.03.2025 | 20,86 | 20,90 | 19,08 | 19,61 | -6,76% | - |
| 28.02.2025 | 21,08 | 21,14 | 19,89 | 21,03 | 1,86% | - |
| 27.02.2025 | 22,74 | 22,83 | 19,68 | 20,65 | -9,09% | - |
| 26.02.2025 | 20,83 | 23,09 | 20,60 | 22,71 | 9,40% | - |
| 25.02.2025 | 20,60 | 21,33 | 20,59 | 20,76 | 0,36% | - |
| 24.02.2025 | 21,23 | 21,53 | 20,68 | 20,69 | -1,56% | - |
| 21.02.2025 | 21,37 | 21,41 | 20,58 | 21,02 | -1,52% | - |
| 20.02.2025 | 20,59 | 22,22 | 20,59 | 21,34 | 4,01% | - |
| 19.02.2025 | 19,33 | 21,05 | 19,33 | 20,52 | 6,60% | - |
| 18.02.2025 | 18,95 | 19,25 | 18,59 | 19,25 | 1,40% | - |
| 17.02.2025 | 18,38 | 19,03 | 18,27 | 18,98 | 3,55% | - |
| 14.02.2025 | 18,39 | 18,64 | 18,01 | 18,33 | -0,06% | - |
| 13.02.2025 | 18,55 | 18,68 | 18,16 | 18,34 | 0,07% | - |
| 12.02.2025 | 18,45 | 18,81 | 18,14 | 18,33 | -0,42% | - |
| 11.02.2025 | 19,02 | 19,32 | 18,38 | 18,40 | -3,31% | - |
| 10.02.2025 | 18,98 | 19,13 | 18,56 | 19,03 | 0,53% | - |
| 07.02.2025 | 19,94 | 19,99 | 18,68 | 18,93 | -5,56% | - |
| 06.02.2025 | 20,07 | 20,34 | 19,83 | 20,05 | 0,33% | - |
| 05.02.2025 | 20,00 | 20,16 | 19,76 | 19,98 | -0,53% | - |
| 04.02.2025 | 20,15 | 20,21 | 19,49 | 20,09 | 1,14% | - |
| 03.02.2025 | 19,33 | 20,06 | 19,07 | 19,86 | -0,19% | - |
| 31.01.2025 | 20,22 | 20,32 | 19,74 | 19,90 | -1,23% | - |
| 30.01.2025 | 20,19 | 20,66 | 20,07 | 20,15 | -0,05% | - |
| 29.01.2025 | 20,78 | 20,81 | 20,05 | 20,16 | -2,94% | - |
| 28.01.2025 | 20,55 | 20,92 | 20,28 | 20,77 | 2,96% | - |
| 27.01.2025 | 21,19 | 21,35 | 19,94 | 20,17 | -6,18% | - |
| 24.01.2025 | 21,30 | 22,28 | 21,16 | 21,50 | 0,94% | 91.715,00 |
| 23.01.2025 | 19,99 | 21,64 | 19,98 | 21,30 | 6,50% | 132.865,00 |
| 22.01.2025 | 20,50 | 20,50 | 19,80 | 20,00 | -3,01% | 142.743,00 |
| 21.01.2025 | 22,00 | 22,20 | 20,04 | 20,62 | -4,18% | 167.228,00 |
| 20.01.2025 | 20,86 | 21,66 | 20,60 | 21,52 | 1,80% | 71.617,00 |
| 17.01.2025 | 20,10 | 21,88 | 19,96 | 21,14 | 6,93% | 156.958,00 |
| 16.01.2025 | 19,60 | 19,81 | 19,11 | 19,77 | 4,05% | 77.469,00 |
| 15.01.2025 | 18,98 | 19,12 | 18,27 | 19,00 | 4,22% | 110.601,00 |
| 14.01.2025 | 17,55 | 18,40 | 17,35 | 18,23 | 5,93% | 210.008,00 |
| 13.01.2025 | 19,62 | 19,68 | 17,21 | 17,21 | -12,24% | 215.099,00 |
| 10.01.2025 | 19,46 | 19,89 | 19,18 | 19,61 | 0,67% | 88.541,00 |
| 09.01.2025 | 19,41 | 20,70 | 19,06 | 19,48 | 2,53% | 171.847,00 |
| 08.01.2025 | 19,09 | 19,14 | 18,38 | 19,00 | -0,47% | 167.965,00 |
| 07.01.2025 | 19,00 | 19,26 | 18,51 | 19,09 | 1,33% | 133.175,00 |
| 06.01.2025 | 19,86 | 19,92 | 18,42 | 18,84 | -5,33% | 243.619,00 |
| 03.01.2025 | 20,32 | 20,32 | 19,80 | 19,90 | -0,40% | 90.470,00 |
| 30.12.2024 | 20,76 | 20,94 | 19,56 | 19,98 | -4,68% | 135.006,00 |
| 27.12.2024 | 20,72 | 21,34 | 20,60 | 20,96 | 4,59% | 164.897,00 |
| 23.12.2024 | 19,60 | 20,46 | 19,35 | 20,04 | 1,37% | 143.938,00 |
| 20.12.2024 | 20,08 | 20,34 | 19,55 | 19,77 | -1,15% | 144.680,00 |
| 19.12.2024 | 19,99 | 20,76 | 19,84 | 20,00 | -2,15% | 130.667,00 |
| 18.12.2024 | 22,00 | 22,34 | 19,34 | 20,44 | -13,17% | 522.996,00 |
| 17.12.2024 | 24,28 | 24,50 | 23,44 | 23,54 | -4,62% | 80.533,00 |
| 16.12.2024 | 24,64 | 24,96 | 23,92 | 24,68 | -1,52% | 80.010,00 |
| 13.12.2024 | 26,20 | 26,40 | 24,56 | 25,06 | -4,35% | 107.880,00 |
| 12.12.2024 | 26,00 | 26,60 | 25,62 | 26,20 | 0,46% | 60.307,00 |
| 11.12.2024 | 25,50 | 26,58 | 25,50 | 26,08 | 2,19% | 73.769,00 |
| 10.12.2024 | 26,20 | 26,42 | 25,50 | 25,52 | -1,69% | 80.463,00 |
| 09.12.2024 | 27,90 | 27,90 | 25,30 | 25,96 | -8,14% | 453.010,00 |
| 06.12.2024 | 26,50 | 28,26 | 26,50 | 28,26 | 6,40% | 142.523,00 |
| 05.12.2024 | 28,50 | 28,98 | 25,70 | 26,56 | -6,81% | 260.458,00 |
| 04.12.2024 | 29,00 | 29,20 | 28,26 | 28,50 | -1,72% | 44.151,00 |
| 03.12.2024 | 29,50 | 29,96 | 28,00 | 29,00 | -1,69% | 158.080,00 |
| 02.12.2024 | 29,50 | 30,18 | 29,30 | 29,50 | -1,67% | 53.855,00 |
| 29.11.2024 | 29,50 | 30,50 | 29,30 | 30,00 | 0,67% | 31.511,00 |
| 28.11.2024 | 30,10 | 30,54 | 29,70 | 29,80 | 0,47% | 41.889,00 |
| 27.11.2024 | 29,52 | 30,46 | 29,02 | 29,66 | 0,61% | 42.732,00 |
| 26.11.2024 | 30,50 | 30,50 | 29,20 | 29,48 | -2,96% | 63.577,00 |
| 25.11.2024 | 30,04 | 31,20 | 29,16 | 30,38 | 2,84% | 109.623,00 |
| 22.11.2024 | 28,68 | 29,66 | 28,56 | 29,54 | 2,21% | 86.886,00 |