85,051CHF
2,64%
Echtzeit-Aktienkurs DocMorris AG
Bid:
Ask:
Aktienkurse zur DocMorris AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 83,49 | 85,41 | 83,02 | 84,62 | 2,13% | - |
| 25.04.2024 | 86,28 | 86,32 | 82,01 | 82,86 | -3,88% | - |
| 24.04.2024 | 84,52 | 87,91 | 84,47 | 86,21 | 2,59% | - |
| 23.04.2024 | 83,20 | 84,31 | 82,52 | 84,03 | 1,61% | - |
| 22.04.2024 | 83,47 | 83,75 | 80,56 | 82,70 | 0,82% | - |
| 19.04.2024 | 85,77 | 85,77 | 81,35 | 82,03 | -5,41% | - |
| 18.04.2024 | 89,39 | 89,45 | 82,56 | 86,72 | -6,88% | - |
| 17.04.2024 | 90,84 | 98,54 | 90,75 | 93,13 | 2,26% | - |
| 16.04.2024 | 85,24 | 92,66 | 82,90 | 91,07 | 3,12% | - |
| 15.04.2024 | 86,83 | 90,57 | 84,49 | 88,31 | 2,83% | - |
| 12.04.2024 | 82,95 | 86,75 | 82,69 | 85,88 | 5,59% | - |
| 11.04.2024 | 86,21 | 87,05 | 80,77 | 81,34 | -5,35% | - |
| 10.04.2024 | 95,75 | 97,41 | 84,45 | 85,94 | -7,67% | - |
| 09.04.2024 | 92,76 | 93,63 | 92,62 | 93,08 | 0,21% | - |
| 08.04.2024 | 93,01 | 94,19 | 91,36 | 92,88 | 0,24% | - |
| 05.04.2024 | 92,12 | 93,14 | 91,24 | 92,66 | -0,69% | - |
| 04.04.2024 | 89,34 | 94,68 | 89,34 | 93,31 | 4,79% | - |
| 03.04.2024 | 87,60 | 89,35 | 86,46 | 89,05 | 2,01% | - |
| 02.04.2024 | 90,24 | 90,24 | 86,22 | 87,29 | -3,88% | - |
| 28.03.2024 | 84,95 | 91,60 | 84,94 | 90,82 | 6,79% | - |
| 27.03.2024 | 82,91 | 85,79 | 81,09 | 85,04 | 2,73% | - |
| 26.03.2024 | 87,08 | 87,08 | 82,68 | 82,79 | -4,63% | - |
| 25.03.2024 | 83,60 | 87,34 | 83,60 | 86,81 | 3,48% | - |
| 22.03.2024 | 78,60 | 85,40 | 78,60 | 83,90 | 6,26% | - |
| 21.03.2024 | 78,11 | 82,31 | 72,49 | 78,95 | -1,30% | - |
| 20.03.2024 | 80,47 | 81,91 | 78,00 | 80,00 | -0,41% | - |
| 19.03.2024 | 81,37 | 81,38 | 78,17 | 80,33 | -1,16% | - |
| 18.03.2024 | 80,99 | 83,64 | 80,93 | 81,27 | 0,49% | - |
| 15.03.2024 | 81,12 | 82,63 | 78,38 | 80,87 | -0,28% | - |
| 14.03.2024 | 75,21 | 81,22 | 70,65 | 81,10 | 8,01% | - |
| 13.03.2024 | 75,42 | 76,29 | 74,24 | 75,09 | -0,37% | - |
| 12.03.2024 | 72,93 | 75,82 | 72,92 | 75,36 | 3,45% | - |
| 11.03.2024 | 72,55 | 73,86 | 71,87 | 72,85 | 0,00% | - |
| 08.03.2024 | 73,65 | 73,73 | 71,75 | 72,86 | -1,10% | - |
| 07.03.2024 | 73,67 | 74,19 | 72,18 | 73,67 | -0,32% | - |
| 06.03.2024 | 74,47 | 76,54 | 72,69 | 73,91 | -0,59% | - |
| 05.03.2024 | 75,98 | 80,16 | 73,88 | 74,35 | -2,37% | - |
| 04.03.2024 | 78,00 | 78,68 | 75,32 | 76,15 | -2,60% | - |
| 01.03.2024 | 83,50 | 83,50 | 76,36 | 78,18 | -5,60% | - |
| 29.02.2024 | 83,08 | 83,50 | 80,58 | 82,83 | -0,37% | - |
| 28.02.2024 | 84,36 | 84,36 | 81,55 | 83,14 | -1,50% | - |
| 27.02.2024 | 85,36 | 85,73 | 84,14 | 84,40 | -0,90% | - |
| 26.02.2024 | 86,94 | 88,29 | 84,37 | 85,17 | -2,92% | - |
| 23.02.2024 | 86,86 | 88,00 | 85,80 | 87,73 | 1,13% | - |
| 22.02.2024 | 86,84 | 89,50 | 85,22 | 86,75 | 0,25% | - |
| 21.02.2024 | 90,24 | 90,58 | 86,34 | 86,54 | -4,18% | - |
| 20.02.2024 | 91,59 | 91,61 | 88,47 | 90,31 | -1,42% | - |
| 19.02.2024 | 92,47 | 92,80 | 89,88 | 91,61 | -0,64% | - |
| 16.02.2024 | 93,00 | 94,20 | 90,90 | 92,20 | -1,18% | 58.800,00 |
| 15.02.2024 | 95,20 | 96,50 | 92,80 | 93,30 | -0,96% | 63.351,00 |
| 14.02.2024 | 92,00 | 94,60 | 88,20 | 94,20 | 1,40% | 115.353,00 |
| 13.02.2024 | 97,00 | 98,20 | 90,40 | 92,90 | -5,35% | 167.824,00 |
| 12.02.2024 | 99,85 | 101,60 | 96,40 | 98,15 | 0,15% | 178.702,00 |
| 09.02.2024 | 92,70 | 98,00 | 92,50 | 98,00 | 8,11% | 259.406,00 |
| 08.02.2024 | 89,00 | 92,30 | 88,80 | 90,65 | 3,30% | 185.135,00 |
| 07.02.2024 | 87,30 | 88,95 | 86,20 | 87,75 | 0,86% | 99.198,00 |
| 06.02.2024 | 84,40 | 87,20 | 83,65 | 87,00 | 3,20% | 135.458,00 |
| 05.02.2024 | 80,90 | 84,30 | 79,80 | 84,30 | 6,10% | 119.897,00 |
| 02.02.2024 | 82,00 | 85,50 | 79,35 | 79,45 | 0,63% | 211.520,00 |
| 01.02.2024 | 80,00 | 81,45 | 78,65 | 78,95 | -2,77% | 66.715,00 |
| 31.01.2024 | 80,60 | 82,00 | 79,50 | 81,20 | 0,87% | 86.635,00 |
| 30.01.2024 | 77,80 | 81,55 | 77,50 | 80,50 | 3,94% | 132.592,00 |
| 29.01.2024 | 76,85 | 77,60 | 75,40 | 77,45 | 0,00% | 49.126,00 |
| 26.01.2024 | 77,55 | 78,35 | 76,10 | 77,45 | -0,90% | 64.815,00 |
| 25.01.2024 | 78,00 | 79,00 | 77,15 | 78,15 | 0,32% | 43.379,00 |
| 24.01.2024 | 79,80 | 80,40 | 77,40 | 77,90 | -2,99% | 75.562,00 |
| 23.01.2024 | 77,00 | 82,30 | 76,25 | 80,30 | 5,52% | 194.547,00 |
| 22.01.2024 | 73,75 | 77,00 | 73,40 | 76,10 | 3,68% | 90.873,00 |
| 19.01.2024 | 73,75 | 74,95 | 71,85 | 73,40 | 0,69% | 53.227,00 |
| 18.01.2024 | 70,35 | 73,80 | 68,80 | 72,90 | 1,96% | 103.921,00 |
| 17.01.2024 | 70,80 | 72,30 | 70,60 | 71,50 | -3,05% | 77.017,00 |
| 16.01.2024 | 74,70 | 76,00 | 71,40 | 73,75 | 2,57% | 130.214,00 |
| 15.01.2024 | 74,75 | 74,75 | 70,70 | 71,90 | -4,71% | 96.317,00 |
| 12.01.2024 | 74,20 | 77,15 | 74,20 | 75,45 | 1,68% | 67.043,00 |
| 11.01.2024 | 76,85 | 76,85 | 73,20 | 74,20 | -2,24% | 78.523,00 |
| 10.01.2024 | 78,20 | 79,85 | 75,50 | 75,90 | -3,07% | 90.075,00 |
| 09.01.2024 | 78,50 | 79,45 | 76,25 | 78,30 | -0,25% | 65.589,00 |
| 08.01.2024 | 79,40 | 80,05 | 75,55 | 78,50 | -0,88% | 95.906,00 |
| 05.01.2024 | 73,00 | 81,35 | 72,00 | 79,20 | 12,66% | 265.819,00 |
| 04.01.2024 | 70,00 | 71,45 | 69,25 | 70,30 | -0,28% | 39.561,00 |
| 03.01.2024 | 73,85 | 75,70 | 69,50 | 70,50 | -4,41% | 120.311,00 |
| 29.12.2023 | 74,10 | 74,80 | 72,30 | 73,75 | -0,87% | 54.066,00 |
| 28.12.2023 | 75,05 | 76,00 | 74,20 | 74,40 | -0,20% | 46.420,00 |
| 27.12.2023 | 73,85 | 76,45 | 73,65 | 74,55 | 0,95% | 78.734,00 |
| 22.12.2023 | 74,95 | 75,60 | 72,40 | 73,85 | -2,51% | 102.265,00 |
| 21.12.2023 | 74,20 | 76,00 | 73,05 | 75,75 | 0,20% | 96.194,00 |
| 20.12.2023 | 71,50 | 76,50 | 70,25 | 75,60 | 12,84% | 304.465,00 |
| 19.12.2023 | 67,50 | 68,85 | 66,30 | 67,00 | -0,81% | 54.790,00 |
| 18.12.2023 | 68,55 | 68,65 | 66,85 | 67,55 | -2,17% | 67.955,00 |
| 15.12.2023 | 70,80 | 71,50 | 68,55 | 69,05 | -0,93% | 94.340,00 |
| 14.12.2023 | 68,30 | 72,30 | 67,20 | 69,70 | 6,66% | 188.265,00 |
| 13.12.2023 | 67,55 | 68,95 | 64,10 | 65,35 | -3,26% | 123.739,00 |
| 12.12.2023 | 73,00 | 74,10 | 67,55 | 67,55 | -7,08% | 207.473,00 |
| 11.12.2023 | 72,80 | 75,80 | 72,00 | 72,70 | 1,32% | 217.396,00 |
| 08.12.2023 | 71,85 | 73,70 | 69,50 | 71,75 | 1,06% | 149.631,00 |
| 07.12.2023 | 68,10 | 72,10 | 67,05 | 71,00 | 3,20% | 240.092,00 |
| 06.12.2023 | 65,00 | 68,95 | 64,80 | 68,80 | 10,17% | 230.441,00 |
| 05.12.2023 | 60,55 | 62,85 | 60,25 | 62,45 | 3,05% | 41.327,00 |
| 04.12.2023 | 59,50 | 62,30 | 59,50 | 60,60 | 1,85% | 47.252,00 |
| 01.12.2023 | 62,55 | 63,85 | 58,30 | 59,50 | -4,57% | 140.310,00 |