12,300€
-6,11%
Echtzeit-Aktienkurs DocCheck AG
Bid:
Ask:
Aktienkurse zur DocCheck AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 12,55 | 12,60 | 12,50 | 12,50 | -0,79% | - |
| 24.07.2025 | 12,70 | 13,20 | 12,45 | 12,60 | -0,40% | - |
| 23.07.2025 | 12,45 | 12,70 | 12,30 | 12,65 | 2,02% | - |
| 22.07.2025 | 12,95 | 13,00 | 12,30 | 12,40 | -4,62% | - |
| 21.07.2025 | 12,25 | 13,00 | 12,25 | 13,00 | 6,56% | - |
| 18.07.2025 | 12,35 | 12,40 | 12,05 | 12,20 | -0,81% | 2.900,00 |
| 17.07.2025 | 12,15 | 12,30 | 12,00 | 12,30 | 1,65% | - |
| 16.07.2025 | 12,25 | 12,35 | 11,85 | 12,10 | -1,63% | - |
| 15.07.2025 | 12,65 | 12,65 | 12,30 | 12,30 | -2,38% | - |
| 14.07.2025 | 12,45 | 12,60 | 12,45 | 12,60 | 0,80% | - |
| 11.07.2025 | 12,50 | 12,55 | 12,45 | 12,50 | 0,00% | - |
| 10.07.2025 | 12,35 | 12,55 | 12,30 | 12,50 | 0,81% | 4.020,00 |
| 09.07.2025 | 12,35 | 12,45 | 12,30 | 12,40 | 0,00% | 8.870,00 |
| 08.07.2025 | 12,45 | 12,45 | 12,25 | 12,40 | 0,00% | - |
| 07.07.2025 | 12,55 | 12,65 | 12,25 | 12,40 | -1,20% | 3.860,00 |
| 04.07.2025 | 11,65 | 12,95 | 11,50 | 12,55 | 7,26% | 12.870,00 |
| 03.07.2025 | 11,75 | 11,80 | 11,65 | 11,70 | 0,00% | - |
| 02.07.2025 | 11,75 | 11,75 | 11,60 | 11,70 | 0,00% | - |
| 01.07.2025 | 11,75 | 11,75 | 11,60 | 11,70 | 0,00% | - |
| 30.06.2025 | 11,75 | 11,80 | 11,60 | 11,70 | 0,00% | - |
| 27.06.2025 | 11,75 | 11,75 | 11,60 | 11,70 | 0,00% | - |
| 26.06.2025 | 11,65 | 11,70 | 11,60 | 11,70 | 0,86% | - |
| 25.06.2025 | 11,85 | 11,85 | 11,60 | 11,60 | -2,11% | - |
| 24.06.2025 | 11,95 | 12,05 | 11,70 | 11,85 | -0,42% | - |
| 23.06.2025 | 12,05 | 12,10 | 11,90 | 11,90 | -1,65% | - |
| 20.06.2025 | 12,05 | 12,20 | 12,00 | 12,10 | 0,83% | - |
| 19.06.2025 | 12,05 | 12,20 | 12,00 | 12,00 | -0,83% | - |
| 18.06.2025 | 12,10 | 12,50 | 11,85 | 12,10 | -0,82% | - |
| 17.06.2025 | 12,05 | 12,20 | 12,05 | 12,20 | 0,83% | - |
| 16.06.2025 | 11,65 | 12,25 | 11,60 | 12,10 | 4,31% | 100,00 |
| 13.06.2025 | 11,80 | 11,85 | 11,60 | 11,60 | -2,52% | - |
| 12.06.2025 | 12,00 | 12,15 | 11,80 | 11,90 | -0,83% | - |
| 11.06.2025 | 12,15 | 12,15 | 11,90 | 12,00 | -1,64% | - |
| 10.06.2025 | 12,15 | 12,25 | 12,10 | 12,20 | 0,41% | - |
| 09.06.2025 | 11,95 | 12,20 | 11,80 | 12,15 | 1,25% | - |
| 06.06.2025 | 11,95 | 12,10 | 11,75 | 12,00 | 0,84% | - |
| 05.06.2025 | 11,90 | 12,00 | 11,85 | 11,90 | 0,00% | - |
| 04.06.2025 | 12,15 | 12,15 | 11,85 | 11,90 | -1,65% | - |
| 03.06.2025 | 11,85 | 12,10 | 11,80 | 12,10 | 1,68% | - |
| 02.06.2025 | 11,65 | 12,25 | 11,65 | 11,90 | 1,71% | 21.200,00 |
| 30.05.2025 | 11,95 | 11,95 | 11,70 | 11,70 | -2,09% | - |
| 29.05.2025 | 11,85 | 12,00 | 11,75 | 11,95 | -4,02% | - |
| 28.05.2025 | 12,10 | 12,70 | 12,05 | 12,45 | 2,05% | - |
| 27.05.2025 | 12,00 | 12,40 | 11,90 | 12,20 | 1,67% | - |
| 26.05.2025 | 12,10 | 12,20 | 11,95 | 12,00 | 0,00% | 27.792,00 |
| 23.05.2025 | 12,00 | 12,05 | 11,95 | 12,00 | 0,00% | - |
| 22.05.2025 | 12,05 | 12,10 | 11,95 | 12,00 | 0,00% | - |
| 21.05.2025 | 11,95 | 12,20 | 11,90 | 12,00 | 0,42% | - |
| 20.05.2025 | 12,00 | 12,20 | 11,90 | 11,95 | -0,42% | - |
| 19.05.2025 | 11,85 | 12,10 | 11,75 | 12,00 | 0,84% | - |
| 16.05.2025 | 11,80 | 11,95 | 11,80 | 11,90 | 0,85% | - |
| 15.05.2025 | 11,50 | 11,80 | 11,50 | 11,80 | 0,85% | - |
| 14.05.2025 | 11,45 | 11,85 | 11,45 | 11,70 | 1,74% | - |
| 13.05.2025 | 11,05 | 11,60 | 11,00 | 11,50 | 3,60% | - |
| 12.05.2025 | 11,55 | 11,55 | 10,75 | 11,10 | -3,48% | - |
| 09.05.2025 | 11,35 | 11,50 | 11,25 | 11,50 | 1,77% | - |
| 08.05.2025 | 11,25 | 11,40 | 11,20 | 11,30 | 0,44% | - |
| 07.05.2025 | 11,35 | 11,75 | 11,20 | 11,25 | -0,88% | - |
| 06.05.2025 | 11,05 | 11,35 | 10,35 | 11,35 | 2,25% | 2.231,00 |
| 05.05.2025 | 10,10 | 11,15 | 9,90 | 11,10 | 8,82% | - |
| 02.05.2025 | 10,15 | 10,60 | 10,10 | 10,20 | 1,24% | - |
| 30.04.2025 | 10,10 | 10,30 | 10,00 | 10,08 | -2,18% | - |
| 29.04.2025 | 10,25 | 10,60 | 10,03 | 10,30 | 0,00% | - |
| 28.04.2025 | 9,85 | 10,35 | 9,85 | 10,30 | 4,04% | - |
| 25.04.2025 | 10,03 | 10,85 | 9,13 | 9,90 | -1,00% | - |
| 24.04.2025 | 9,88 | 10,03 | 9,85 | 10,00 | 1,01% | - |
| 23.04.2025 | 9,73 | 10,03 | 9,55 | 9,90 | 2,86% | - |
| 22.04.2025 | 9,10 | 10,45 | 9,05 | 9,63 | 5,19% | - |
| 17.04.2025 | 9,60 | 9,65 | 9,13 | 9,15 | -4,44% | - |
| 16.04.2025 | 9,45 | 9,88 | 9,45 | 9,58 | 0,52% | - |
| 15.04.2025 | 9,25 | 9,55 | 9,25 | 9,53 | 2,70% | - |
| 14.04.2025 | 9,28 | 10,35 | 9,23 | 9,28 | -0,54% | 5.100,00 |
| 11.04.2025 | 9,13 | 10,43 | 9,05 | 9,33 | 1,91% | - |
| 10.04.2025 | 9,38 | 9,38 | 9,05 | 9,15 | -2,92% | - |
| 09.04.2025 | 9,15 | 9,43 | 9,03 | 9,43 | 2,72% | - |
| 08.04.2025 | 9,30 | 10,50 | 8,93 | 9,18 | -0,27% | - |
| 07.04.2025 | 9,10 | 9,45 | 8,80 | 9,20 | -1,60% | - |
| 04.04.2025 | 9,75 | 10,68 | 9,35 | 9,35 | -4,59% | - |
| 03.04.2025 | 9,68 | 10,25 | 9,68 | 9,80 | 0,00% | - |
| 02.04.2025 | 9,83 | 9,83 | 9,75 | 9,80 | -0,76% | - |
| 01.04.2025 | 9,60 | 9,88 | 9,60 | 9,88 | 2,60% | - |
| 31.03.2025 | 10,03 | 10,08 | 9,58 | 9,63 | -4,47% | - |
| 28.03.2025 | 10,03 | 10,18 | 10,03 | 10,08 | 0,00% | - |
| 27.03.2025 | 10,00 | 10,13 | 9,80 | 10,08 | 0,25% | - |
| 26.03.2025 | 10,35 | 10,50 | 10,00 | 10,05 | -0,25% | - |
| 25.03.2025 | 10,05 | 10,13 | 10,03 | 10,08 | -0,25% | - |
| 24.03.2025 | 10,10 | 10,20 | 10,03 | 10,10 | 0,25% | - |
| 21.03.2025 | 9,88 | 10,20 | 9,88 | 10,08 | 1,51% | 1.470,00 |
| 20.03.2025 | 9,93 | 10,55 | 9,88 | 9,93 | -0,50% | - |
| 19.03.2025 | 9,85 | 9,98 | 9,85 | 9,98 | 2,05% | 3.700,00 |
| 18.03.2025 | 9,78 | 10,10 | 9,75 | 9,78 | 0,51% | 3.200,00 |
| 17.03.2025 | 9,88 | 9,90 | 9,68 | 9,73 | -1,52% | - |
| 14.03.2025 | 9,75 | 9,95 | 9,75 | 9,88 | 1,54% | - |
| 13.03.2025 | 9,83 | 9,90 | 9,70 | 9,73 | -1,27% | - |
| 12.03.2025 | 10,10 | 10,10 | 9,83 | 9,85 | -2,23% | - |
| 11.03.2025 | 10,10 | 10,45 | 9,95 | 10,08 | 0,00% | - |
| 10.03.2025 | 10,13 | 10,20 | 10,03 | 10,08 | -0,98% | - |
| 07.03.2025 | 10,03 | 10,18 | 10,03 | 10,18 | 0,99% | - |
| 06.03.2025 | 10,20 | 10,20 | 10,08 | 10,08 | -0,98% | - |
| 05.03.2025 | 10,25 | 10,25 | 10,10 | 10,18 | -0,25% | - |