67,775€
-0,15%
Echtzeit-Aktienkurs MorphoSys AG
Bid:
Ask:
Aktienkurse zur MorphoSys AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 67,68 | 67,83 | 67,68 | 67,78 | -0,15% | 300,00 |
| 25.04.2024 | 67,70 | 67,93 | 67,60 | 67,88 | 0,41% | 860,00 |
| 24.04.2024 | 67,63 | 67,88 | 67,55 | 67,60 | -0,11% | 990,00 |
| 23.04.2024 | 67,70 | 67,88 | 67,55 | 67,68 | -0,04% | 192,00 |
| 22.04.2024 | 67,65 | 67,85 | 67,55 | 67,70 | 0,07% | 1.008,00 |
| 19.04.2024 | 67,70 | 67,85 | 67,30 | 67,65 | -0,07% | 512,00 |
| 18.04.2024 | 67,63 | 67,80 | 67,55 | 67,70 | 0,11% | 75,00 |
| 17.04.2024 | 67,68 | 67,83 | 67,55 | 67,63 | -0,07% | 617,00 |
| 16.04.2024 | 67,78 | 67,98 | 67,55 | 67,68 | -0,07% | 1.197,00 |
| 15.04.2024 | 67,98 | 68,23 | 67,73 | 67,73 | -0,07% | 3.199,00 |
| 12.04.2024 | 67,40 | 67,98 | 67,40 | 67,78 | 0,56% | 9.185,00 |
| 11.04.2024 | 67,10 | 67,60 | 67,05 | 67,40 | 0,52% | 3.738,00 |
| 10.04.2024 | 67,00 | 67,20 | 66,70 | 67,05 | 0,00% | 3.221,00 |
| 09.04.2024 | 66,95 | 67,08 | 66,90 | 67,05 | 0,15% | 955,00 |
| 08.04.2024 | 66,98 | 67,15 | 66,75 | 66,95 | -0,04% | 364,00 |
| 05.04.2024 | 66,93 | 67,23 | 66,90 | 66,98 | 0,00% | 439,00 |
| 04.04.2024 | 67,05 | 67,23 | 66,83 | 66,98 | -0,19% | 780,00 |
| 03.04.2024 | 67,03 | 67,30 | 66,30 | 67,10 | -0,11% | 457,00 |
| 02.04.2024 | 67,10 | 67,33 | 66,98 | 67,18 | -0,01% | 3.196,00 |
| 28.03.2024 | 67,14 | 67,23 | 67,08 | 67,18 | 0,06% | 2.923,00 |
| 27.03.2024 | 67,12 | 67,24 | 67,05 | 67,14 | 0,03% | 539,00 |
| 26.03.2024 | 66,94 | 67,24 | 66,94 | 67,12 | 0,27% | 1.171,00 |
| 25.03.2024 | 66,90 | 67,23 | 64,55 | 66,94 | 0,00% | 5.530,00 |
| 22.03.2024 | 66,28 | 67,30 | 66,21 | 66,94 | 1,00% | 1.981,00 |
| 21.03.2024 | 66,07 | 66,46 | 66,07 | 66,28 | 0,32% | 537,00 |
| 20.03.2024 | 66,49 | 66,63 | 65,95 | 66,07 | -0,66% | 1.225,00 |
| 19.03.2024 | 66,39 | 66,56 | 66,20 | 66,51 | 0,18% | 5.071,00 |
| 18.03.2024 | 65,74 | 66,63 | 65,43 | 66,39 | 1,03% | 785,00 |
| 15.03.2024 | 65,17 | 66,22 | 65,13 | 65,71 | 0,83% | 1.099,00 |
| 14.03.2024 | 66,29 | 66,35 | 64,83 | 65,17 | -1,69% | 742,00 |
| 13.03.2024 | 67,05 | 67,05 | 66,10 | 66,29 | -1,13% | 1.485,00 |
| 12.03.2024 | 65,69 | 67,08 | 65,40 | 67,05 | 2,07% | 5.006,00 |
| 11.03.2024 | 65,29 | 65,70 | 65,15 | 65,69 | 0,63% | 1.718,00 |
| 08.03.2024 | 65,20 | 65,49 | 65,12 | 65,28 | 0,12% | 1.237,00 |
| 07.03.2024 | 65,38 | 65,38 | 65,09 | 65,20 | -0,40% | 576,00 |
| 06.03.2024 | 65,15 | 65,51 | 65,04 | 65,46 | 0,35% | 1.754,00 |
| 05.03.2024 | 65,09 | 65,42 | 64,85 | 65,23 | -0,03% | 1.830,00 |
| 04.03.2024 | 65,11 | 65,36 | 64,99 | 65,25 | 0,46% | 8.072,00 |
| 01.03.2024 | 65,44 | 65,56 | 64,95 | 64,95 | -0,51% | 3.399,00 |
| 29.02.2024 | 64,99 | 65,39 | 64,83 | 65,28 | 0,57% | 1.601,00 |
| 28.02.2024 | 65,21 | 65,34 | 64,71 | 64,91 | -0,58% | 725,00 |
| 27.02.2024 | 65,13 | 65,49 | 64,97 | 65,29 | 0,25% | 9.595,00 |
| 26.02.2024 | 65,30 | 65,53 | 64,84 | 65,13 | -0,14% | 2.470,00 |
| 23.02.2024 | 65,24 | 65,63 | 65,01 | 65,22 | -0,15% | 5.017,00 |
| 22.02.2024 | 65,45 | 65,85 | 64,84 | 65,32 | -0,32% | 1.595,00 |
| 21.02.2024 | 65,20 | 65,64 | 65,16 | 65,53 | 0,38% | 2.654,00 |
| 20.02.2024 | 65,26 | 65,71 | 65,03 | 65,28 | 0,03% | 1.544,00 |
| 19.02.2024 | 65,25 | 65,56 | 65,06 | 65,26 | 0,02% | 2.137,00 |
| 16.02.2024 | 65,33 | 65,66 | 65,08 | 65,25 | -0,24% | 2.177,00 |
| 15.02.2024 | 65,32 | 65,98 | 64,86 | 65,41 | 0,02% | 7.552,00 |
| 14.02.2024 | 64,66 | 65,40 | 64,53 | 65,40 | 1,27% | 2.258,00 |
| 13.02.2024 | 64,54 | 64,79 | 64,27 | 64,58 | 0,19% | 1.614,00 |
| 12.02.2024 | 63,84 | 64,60 | 63,63 | 64,46 | 0,97% | 4.653,00 |
| 09.02.2024 | 63,73 | 64,45 | 63,04 | 63,84 | 0,17% | 6.120,00 |
| 08.02.2024 | 62,50 | 64,49 | 62,45 | 63,73 | 1,97% | 5.768,00 |
| 07.02.2024 | 61,19 | 64,54 | 60,89 | 62,50 | 1,48% | 11.984,00 |
| 06.02.2024 | 65,70 | 67,50 | 59,64 | 61,59 | -6,11% | 55.351,00 |
| 05.02.2024 | 41,33 | 67,00 | 39,99 | 65,60 | 59,11% | 93.177,00 |
| 02.02.2024 | 41,80 | 44,32 | 40,95 | 41,23 | -1,82% | 14.404,00 |
| 01.02.2024 | 38,65 | 42,00 | 38,62 | 42,00 | 8,67% | 15.710,00 |
| 31.01.2024 | 40,05 | 40,39 | 38,38 | 38,65 | -3,51% | 6.123,00 |
| 30.01.2024 | 39,79 | 41,82 | 38,81 | 40,05 | 0,67% | 14.925,00 |
| 29.01.2024 | 41,10 | 41,10 | 38,36 | 39,79 | -0,41% | 14.297,00 |
| 26.01.2024 | 36,14 | 41,10 | 35,72 | 39,95 | 10,54% | 28.723,00 |
| 25.01.2024 | 34,72 | 37,88 | 34,52 | 36,14 | 3,97% | 10.890,00 |
| 24.01.2024 | 32,87 | 35,39 | 32,51 | 34,76 | 6,38% | 13.393,00 |
| 23.01.2024 | 33,27 | 33,93 | 32,28 | 32,68 | -1,77% | 4.285,00 |
| 22.01.2024 | 32,92 | 33,71 | 31,84 | 33,27 | 0,94% | 9.599,00 |
| 19.01.2024 | 37,56 | 38,14 | 31,49 | 32,96 | -12,37% | 36.788,00 |
| 18.01.2024 | 40,32 | 42,25 | 36,81 | 37,61 | -6,72% | 22.157,00 |
| 17.01.2024 | 38,79 | 41,89 | 36,26 | 40,32 | 3,80% | 25.219,00 |
| 16.01.2024 | 32,75 | 39,33 | 32,13 | 38,84 | 17,88% | 38.448,00 |
| 15.01.2024 | 31,22 | 33,78 | 30,14 | 32,95 | 5,69% | 6.153,00 |
| 12.01.2024 | 31,41 | 31,74 | 29,65 | 31,18 | -0,62% | 8.822,00 |
| 11.01.2024 | 34,29 | 34,93 | 30,70 | 31,37 | -8,50% | 16.922,00 |
| 10.01.2024 | 34,91 | 35,52 | 33,33 | 34,29 | -1,79% | 8.427,00 |
| 09.01.2024 | 36,59 | 36,83 | 33,20 | 34,91 | -4,47% | 21.065,00 |
| 08.01.2024 | 35,02 | 36,64 | 34,87 | 36,55 | 4,35% | 10.018,00 |
| 05.01.2024 | 34,19 | 35,48 | 33,33 | 35,02 | 2,44% | 5.380,00 |
| 04.01.2024 | 33,30 | 34,63 | 32,95 | 34,19 | 2,67% | 8.696,00 |
| 03.01.2024 | 35,05 | 35,34 | 33,27 | 33,30 | -5,12% | 9.776,00 |
| 02.01.2024 | 34,12 | 36,85 | 34,03 | 35,09 | 2,84% | 13.652,00 |
| 29.12.2023 | 34,90 | 35,09 | 34,08 | 34,12 | -2,23% | 5.215,00 |
| 28.12.2023 | 34,00 | 34,90 | 33,83 | 34,90 | 3,01% | 9.772,00 |
| 27.12.2023 | 32,53 | 33,97 | 32,49 | 33,88 | 4,79% | 6.248,00 |
| 22.12.2023 | 32,03 | 32,91 | 31,33 | 32,33 | 0,95% | 11.460,00 |
| 21.12.2023 | 33,25 | 33,37 | 30,59 | 32,03 | -3,67% | 13.149,00 |
| 20.12.2023 | 33,91 | 33,93 | 33,16 | 33,25 | -1,85% | 7.170,00 |
| 19.12.2023 | 35,07 | 35,07 | 32,72 | 33,87 | -2,81% | 23.258,00 |
| 18.12.2023 | 34,13 | 35,49 | 33,45 | 34,85 | -0,43% | 208.951,00 |
| 15.12.2023 | 34,19 | 35,40 | 32,55 | 35,00 | 1,48% | 365.379,00 |
| 14.12.2023 | 29,80 | 34,49 | 29,50 | 34,49 | 0,26% | 465.142,00 |
| 13.12.2023 | 34,39 | 35,44 | 32,70 | 34,40 | -2,11% | 303.409,00 |
| 12.12.2023 | 32,77 | 35,81 | 31,54 | 35,14 | 8,46% | 814.333,00 |
| 11.12.2023 | 26,91 | 33,70 | 26,79 | 32,40 | 26,56% | 1.005.490,00 |
| 08.12.2023 | 24,98 | 25,70 | 23,95 | 25,60 | 2,44% | 210.468,00 |
| 07.12.2023 | 26,09 | 26,09 | 24,32 | 24,99 | -5,34% | 174.657,00 |
| 06.12.2023 | 27,60 | 27,89 | 25,53 | 26,40 | -3,97% | 263.238,00 |
| 05.12.2023 | 25,19 | 27,90 | 24,75 | 27,49 | 7,80% | 294.884,00 |
| 04.12.2023 | 24,90 | 25,86 | 23,40 | 25,50 | 2,37% | 288.460,00 |