20,959CHF
-1,78%
Echtzeit-Aktienkurs DocMorris AG
Bid:
Ask:
Aktienkurse zur DocMorris AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 30,80 | 31,02 | 28,90 | 28,90 | -6,11% | 126.208,00 |
| 20.11.2024 | 31,06 | 31,60 | 30,72 | 30,78 | -0,06% | 51.582,00 |
| 19.11.2024 | 32,58 | 32,58 | 30,00 | 30,80 | -5,93% | 123.992,00 |
| 18.11.2024 | 34,00 | 34,34 | 32,72 | 32,74 | -2,50% | 46.616,00 |
| 15.11.2024 | 34,80 | 34,80 | 33,06 | 33,58 | -3,51% | 92.231,00 |
| 14.11.2024 | 36,10 | 36,40 | 34,66 | 34,80 | -4,61% | 68.216,00 |
| 13.11.2024 | 37,50 | 37,94 | 35,90 | 36,48 | -2,88% | 78.726,00 |
| 12.11.2024 | 39,34 | 39,62 | 37,52 | 37,56 | -3,64% | 91.045,00 |
| 11.11.2024 | 37,40 | 39,78 | 35,90 | 38,98 | 5,69% | 125.237,00 |
| 08.11.2024 | 33,76 | 37,18 | 33,76 | 36,88 | 8,53% | 174.410,00 |
| 07.11.2024 | 33,40 | 34,10 | 33,22 | 33,98 | 1,74% | 35.114,00 |
| 06.11.2024 | 33,40 | 34,50 | 33,40 | 33,40 | -0,06% | 37.212,00 |
| 05.11.2024 | 33,80 | 33,92 | 32,28 | 33,42 | 0,72% | 58.626,00 |
| 04.11.2024 | 34,36 | 34,76 | 32,50 | 33,18 | -4,05% | 77.499,00 |
| 01.11.2024 | 34,56 | 35,36 | 33,88 | 34,58 | 1,71% | 63.553,00 |
| 31.10.2024 | 34,98 | 35,38 | 33,74 | 34,00 | -3,57% | 56.317,00 |
| 30.10.2024 | 34,34 | 36,28 | 34,30 | 35,26 | 1,44% | 92.611,00 |
| 29.10.2024 | 33,54 | 35,00 | 33,54 | 34,76 | 2,78% | 64.115,00 |
| 28.10.2024 | 36,28 | 37,38 | 33,82 | 33,82 | -6,73% | 123.507,00 |
| 25.10.2024 | 34,90 | 36,92 | 33,54 | 36,26 | 3,84% | 209.934,00 |
| 24.10.2024 | 30,84 | 34,92 | 30,80 | 34,92 | 12,43% | 359.870,00 |
| 23.10.2024 | 30,80 | 31,68 | 30,00 | 31,06 | 2,58% | 77.595,00 |
| 22.10.2024 | 30,42 | 30,50 | 29,74 | 30,28 | -0,46% | 69.432,00 |
| 21.10.2024 | 31,42 | 33,24 | 30,38 | 30,42 | -3,80% | 78.548,00 |
| 18.10.2024 | 31,88 | 32,10 | 31,40 | 31,62 | 0,44% | 49.296,00 |
| 17.10.2024 | 31,08 | 31,60 | 31,08 | 31,48 | -0,51% | 72.457,00 |
| 16.10.2024 | 32,00 | 32,00 | 31,02 | 31,64 | 0,06% | 72.129,00 |
| 15.10.2024 | 32,90 | 32,90 | 31,50 | 31,62 | 2,66% | 139.061,00 |
| 14.10.2024 | 31,30 | 31,40 | 30,42 | 30,80 | 0,26% | 59.201,00 |
| 11.10.2024 | 31,00 | 31,60 | 30,42 | 30,72 | -0,13% | 63.674,00 |
| 10.10.2024 | 31,62 | 32,70 | 30,76 | 30,76 | -3,15% | 83.208,00 |
| 09.10.2024 | 31,90 | 32,80 | 30,64 | 31,76 | -3,23% | 154.182,00 |
| 08.10.2024 | 31,56 | 35,00 | 30,74 | 32,82 | 3,21% | 201.357,00 |
| 07.10.2024 | 31,58 | 32,34 | 30,82 | 31,80 | 1,21% | 102.504,00 |
| 04.10.2024 | 33,60 | 34,56 | 31,42 | 31,42 | -7,70% | 199.595,00 |
| 03.10.2024 | 34,68 | 34,96 | 34,04 | 34,04 | -1,10% | 50.865,00 |
| 02.10.2024 | 36,00 | 36,00 | 33,32 | 34,42 | -6,21% | 179.855,00 |
| 01.10.2024 | 37,00 | 38,10 | 36,44 | 36,70 | -1,61% | 90.243,00 |
| 30.09.2024 | 37,12 | 37,90 | 36,80 | 37,30 | -0,75% | 81.233,00 |
| 27.09.2024 | 34,54 | 37,58 | 34,34 | 37,58 | 8,80% | 174.077,00 |