33,384CHF
0,97%
Echtzeit-Aktienkurs DocMorris AG
Bid:
Ask:
Aktienkurse zur DocMorris AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2024 | 45,30 | 47,46 | 45,28 | 45,28 | 0,31% | 131.109,00 |
| 29.07.2024 | 43,42 | 45,30 | 43,24 | 45,14 | 4,98% | 80.295,00 |
| 26.07.2024 | 44,34 | 44,74 | 43,00 | 43,00 | -3,20% | 55.703,00 |
| 25.07.2024 | 43,76 | 44,42 | 42,26 | 44,42 | 0,41% | 92.306,00 |
| 24.07.2024 | 43,44 | 45,32 | 43,44 | 44,24 | -0,05% | 83.868,00 |
| 23.07.2024 | 44,98 | 45,10 | 43,28 | 44,26 | -0,45% | 65.333,00 |
| 22.07.2024 | 44,58 | 45,62 | 44,16 | 44,46 | 1,14% | 51.632,00 |
| 19.07.2024 | 45,20 | 45,50 | 43,30 | 43,96 | -3,68% | 123.769,00 |
| 18.07.2024 | 45,72 | 46,90 | 44,70 | 45,64 | -0,78% | 94.950,00 |
| 17.07.2024 | 47,30 | 47,30 | 45,50 | 46,00 | -2,50% | 134.216,00 |
| 16.07.2024 | 47,00 | 48,20 | 46,64 | 47,18 | -0,25% | 76.836,00 |
| 15.07.2024 | 47,50 | 48,00 | 46,20 | 47,30 | -1,29% | 146.439,00 |
| 12.07.2024 | 48,00 | 49,48 | 47,32 | 47,92 | -0,70% | 219.902,00 |
| 11.07.2024 | 54,50 | 54,55 | 46,00 | 48,26 | -16,86% | 752.766,00 |
| 10.07.2024 | 58,30 | 58,45 | 56,85 | 58,05 | -0,85% | 130.426,00 |
| 09.07.2024 | 60,30 | 61,30 | 58,35 | 58,55 | -2,34% | 118.635,00 |
| 08.07.2024 | 60,25 | 62,85 | 59,70 | 59,95 | -0,66% | 117.726,00 |
| 05.07.2024 | 62,00 | 62,00 | 59,90 | 60,35 | 0,58% | 135.450,00 |
| 04.07.2024 | 60,00 | 63,00 | 58,60 | 60,00 | 6,19% | 248.323,00 |
| 03.07.2024 | 52,95 | 56,85 | 52,40 | 56,50 | 8,76% | 174.076,00 |
| 02.07.2024 | 52,10 | 52,70 | 51,15 | 51,95 | -1,42% | 114.146,00 |
| 01.07.2024 | 53,85 | 55,95 | 52,70 | 52,70 | -1,50% | 67.881,00 |
| 28.06.2024 | 53,95 | 54,30 | 53,25 | 53,50 | -0,19% | 38.343,00 |
| 27.06.2024 | 54,00 | 54,70 | 53,60 | 53,60 | -1,47% | 55.976,00 |
| 26.06.2024 | 56,00 | 56,25 | 53,05 | 54,40 | -2,25% | 119.560,00 |
| 25.06.2024 | 59,00 | 59,20 | 55,25 | 55,65 | -6,00% | 117.165,00 |
| 24.06.2024 | 58,20 | 60,00 | 57,90 | 59,20 | 1,46% | 55.534,00 |
| 21.06.2024 | 58,40 | 58,90 | 57,15 | 58,35 | -0,51% | 119.473,00 |
| 20.06.2024 | 57,70 | 58,95 | 56,80 | 58,65 | 1,65% | 53.116,00 |
| 19.06.2024 | 58,20 | 60,55 | 57,50 | 57,70 | -1,45% | 83.393,00 |
| 18.06.2024 | 58,00 | 59,65 | 56,10 | 58,55 | 6,45% | 181.067,00 |
| 17.06.2024 | 58,20 | 59,00 | 55,00 | 55,00 | -5,90% | 135.198,00 |
| 14.06.2024 | 59,95 | 60,05 | 57,20 | 58,45 | -2,66% | 101.824,00 |
| 13.06.2024 | 60,80 | 62,00 | 59,70 | 60,05 | -1,88% | 131.507,00 |